Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
458.7820 KRW |
1,093,611.9335 STX |
460.0000 KRW |
454.0000 KRW |
463.0000 KRW |
461.0000 KRW |
| 2025-12-04 |
472.9771 KRW |
3,528,356.3563 STX |
478.0000 KRW |
457.0000 KRW |
483.0000 KRW |
463.0000 KRW |
| 2025-12-03 |
468.3618 KRW |
3,157,889.6854 STX |
463.0000 KRW |
457.0000 KRW |
479.0000 KRW |
473.0000 KRW |
| 2025-12-02 |
445.6860 KRW |
3,111,086.2300 STX |
441.0000 KRW |
430.0000 KRW |
470.0000 KRW |
461.0000 KRW |
| 2025-12-01 |
445.3642 KRW |
6,951,071.9230 STX |
482.0000 KRW |
429.0000 KRW |
483.0000 KRW |
442.0000 KRW |
| 2025-11-30 |
490.7701 KRW |
2,837,408.4142 STX |
492.0000 KRW |
485.0000 KRW |
500.0000 KRW |
489.0000 KRW |
| 2025-11-29 |
491.8431 KRW |
2,342,423.8937 STX |
490.0000 KRW |
487.0000 KRW |
496.0000 KRW |
491.0000 KRW |
| 2025-11-28 |
492.2474 KRW |
4,300,325.4731 STX |
489.0000 KRW |
481.0000 KRW |
503.0000 KRW |
498.0000 KRW |
| 2025-11-27 |
488.6349 KRW |
5,429,949.0366 STX |
483.0000 KRW |
478.0000 KRW |
497.0000 KRW |
495.0000 KRW |
| 2025-11-26 |
474.0546 KRW |
4,462,602.6886 STX |
479.0000 KRW |
463.0000 KRW |
484.0000 KRW |
480.0000 KRW |
| 2025-11-25 |
476.5179 KRW |
3,718,505.9199 STX |
481.0000 KRW |
467.0000 KRW |
485.0000 KRW |
478.0000 KRW |
| 2025-11-24 |
471.0267 KRW |
6,403,465.7773 STX |
467.0000 KRW |
460.0000 KRW |
486.0000 KRW |
483.0000 KRW |
| 2025-11-23 |
469.3182 KRW |
4,326,055.3504 STX |
463.0000 KRW |
461.0000 KRW |
475.0000 KRW |
473.0000 KRW |
| 2025-11-22 |
460.6335 KRW |
5,537,046.7134 STX |
469.0000 KRW |
452.0000 KRW |
473.0000 KRW |
461.0000 KRW |
| 2025-11-21 |
469.9515 KRW |
13,807,382.0351 STX |
492.0000 KRW |
442.0000 KRW |
500.0000 KRW |
470.0000 KRW |
| 2025-11-20 |
509.6743 KRW |
5,761,413.3064 STX |
510.0000 KRW |
487.0000 KRW |
522.0000 KRW |
487.0000 KRW |
| 2025-11-19 |
509.2580 KRW |
7,882,958.3593 STX |
514.0000 KRW |
486.0000 KRW |
525.0000 KRW |
493.0000 KRW |
| 2025-11-18 |
503.5603 KRW |
9,213,469.0596 STX |
504.0000 KRW |
492.0000 KRW |
528.0000 KRW |
518.0000 KRW |
| 2025-11-17 |
518.7990 KRW |
8,493,463.2027 STX |
518.0000 KRW |
499.0000 KRW |
536.0000 KRW |
502.0000 KRW |
| 2025-11-16 |
531.4130 KRW |
8,235,276.1334 STX |
545.0000 KRW |
507.0000 KRW |
555.0000 KRW |
520.0000 KRW |
| 2025-11-15 |
550.1728 KRW |
5,509,290.6501 STX |
548.0000 KRW |
539.0000 KRW |
562.0000 KRW |
542.0000 KRW |
| 2025-11-14 |
561.0521 KRW |
10,084,578.2662 STX |
582.0000 KRW |
543.0000 KRW |
583.0000 KRW |
549.0000 KRW |
| 2025-11-13 |
603.0419 KRW |
6,683,138.0069 STX |
608.0000 KRW |
569.0000 KRW |
619.0000 KRW |
578.0000 KRW |
| 2025-11-12 |
625.7524 KRW |
4,741,071.1131 STX |
618.0000 KRW |
609.0000 KRW |
641.0000 KRW |
625.0000 KRW |
| 2025-11-11 |
637.8105 KRW |
11,064,787.2049 STX |
636.0000 KRW |
621.0000 KRW |
668.0000 KRW |
635.0000 KRW |
| 2025-11-10 |
632.1911 KRW |
10,908,187.7801 STX |
628.0000 KRW |
617.0000 KRW |
643.0000 KRW |
623.0000 KRW |
| 2025-11-09 |
634.1312 KRW |
18,542,713.0521 STX |
600.0000 KRW |
579.0000 KRW |
674.0000 KRW |
623.0000 KRW |
| 2025-11-08 |
625.7618 KRW |
18,198,208.0616 STX |
612.0000 KRW |
587.0000 KRW |
657.0000 KRW |
599.0000 KRW |
| 2025-11-07 |
561.6690 KRW |
15,093,739.5643 STX |
527.0000 KRW |
527.0000 KRW |
619.0000 KRW |
617.0000 KRW |
| 2025-11-06 |
529.7710 KRW |
6,193,104.3903 STX |
543.0000 KRW |
514.0000 KRW |
543.0000 KRW |
525.0000 KRW |
| 2025-11-05 |
526.1583 KRW |
12,490,810.9739 STX |
535.0000 KRW |
495.0000 KRW |
544.0000 KRW |
543.0000 KRW |
| 2025-11-04 |
546.5787 KRW |
10,607,362.4426 STX |
552.0000 KRW |
525.0000 KRW |
571.0000 KRW |
533.0000 KRW |
| 2025-11-03 |
582.0007 KRW |
16,426,323.7304 STX |
631.0000 KRW |
546.0000 KRW |
631.0000 KRW |
553.0000 KRW |
| 2025-11-02 |
629.6319 KRW |
2,620,195.4810 STX |
631.0000 KRW |
616.0000 KRW |
642.0000 KRW |
621.0000 KRW |
| 2025-11-01 |
628.2651 KRW |
4,009,481.1742 STX |
620.0000 KRW |
617.0000 KRW |
640.0000 KRW |
631.0000 KRW |
| 2025-10-31 |
619.6980 KRW |
9,838,224.1468 STX |
617.0000 KRW |
604.0000 KRW |
652.0000 KRW |
617.0000 KRW |
| 2025-10-30 |
628.8749 KRW |
9,963,256.4017 STX |
657.0000 KRW |
598.0000 KRW |
666.0000 KRW |
610.0000 KRW |
| 2025-10-29 |
656.8595 KRW |
4,048,602.6043 STX |
658.0000 KRW |
648.0000 KRW |
666.0000 KRW |
658.0000 KRW |
| 2025-10-28 |
673.8100 KRW |
5,617,489.1342 STX |
679.0000 KRW |
653.0000 KRW |
683.0000 KRW |
658.0000 KRW |
| 2025-10-27 |
687.6016 KRW |
4,688,913.3162 STX |
695.0000 KRW |
669.0000 KRW |
701.0000 KRW |
677.0000 KRW |
| 2025-10-26 |
683.2822 KRW |
6,099,674.6713 STX |
666.0000 KRW |
662.0000 KRW |
698.0000 KRW |
689.0000 KRW |
| 2025-10-25 |
667.3147 KRW |
1,812,598.4634 STX |
671.0000 KRW |
661.0000 KRW |
674.0000 KRW |
664.0000 KRW |
| 2025-10-24 |
660.2764 KRW |
5,771,829.1483 STX |
650.0000 KRW |
648.0000 KRW |
679.0000 KRW |
664.0000 KRW |
| 2025-10-23 |
641.1936 KRW |
4,502,364.3003 STX |
639.0000 KRW |
633.0000 KRW |
655.0000 KRW |
649.0000 KRW |
| 2025-10-22 |
641.0856 KRW |
7,184,634.3481 STX |
644.0000 KRW |
622.0000 KRW |
655.0000 KRW |
637.0000 KRW |
| 2025-10-21 |
656.7398 KRW |
8,267,213.6108 STX |
665.0000 KRW |
638.0000 KRW |
688.0000 KRW |
660.0000 KRW |
| 2025-10-20 |
667.4268 KRW |
8,251,087.8889 STX |
663.0000 KRW |
651.0000 KRW |
687.0000 KRW |
664.0000 KRW |
| 2025-10-19 |
670.2539 KRW |
10,260,664.6161 STX |
645.0000 KRW |
628.0000 KRW |
707.0000 KRW |
668.0000 KRW |
| 2025-10-18 |
649.3700 KRW |
3,380,673.0778 STX |
649.0000 KRW |
637.0000 KRW |
658.0000 KRW |
646.0000 KRW |
| 2025-10-17 |
639.5961 KRW |
11,895,771.2359 STX |
666.0000 KRW |
615.0000 KRW |
674.0000 KRW |
649.0000 KRW |