Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
2,185.6315 KRW |
21,774,317.1604 STX |
2,125.0000 KRW |
2,125.0000 KRW |
2,227.0000 KRW |
2,203.0000 KRW |
| 2024-09-11 |
2,118.7737 KRW |
23,296,121.2292 STX |
2,180.0000 KRW |
2,055.0000 KRW |
2,188.0000 KRW |
2,126.0000 KRW |
| 2024-09-10 |
2,113.3404 KRW |
16,431,953.7934 STX |
2,058.0000 KRW |
2,040.0000 KRW |
2,228.0000 KRW |
2,176.0000 KRW |
| 2024-09-09 |
1,986.2411 KRW |
16,877,407.6138 STX |
1,924.0000 KRW |
1,909.0000 KRW |
2,084.0000 KRW |
2,059.0000 KRW |
| 2024-09-08 |
1,907.9473 KRW |
10,344,573.4482 STX |
1,885.0000 KRW |
1,871.0000 KRW |
1,948.0000 KRW |
1,921.0000 KRW |
| 2024-09-07 |
1,892.2305 KRW |
8,187,506.9940 STX |
1,864.0000 KRW |
1,848.0000 KRW |
1,935.0000 KRW |
1,894.0000 KRW |
| 2024-09-06 |
1,879.2925 KRW |
23,049,317.2596 STX |
1,884.0000 KRW |
1,806.0000 KRW |
1,956.0000 KRW |
1,849.0000 KRW |
| 2024-09-05 |
1,936.4281 KRW |
14,506,847.8187 STX |
1,990.0000 KRW |
1,865.0000 KRW |
2,010.0000 KRW |
1,889.0000 KRW |
| 2024-09-04 |
1,944.0719 KRW |
20,494,521.1253 STX |
1,931.0000 KRW |
1,862.0000 KRW |
2,022.0000 KRW |
1,992.0000 KRW |
| 2024-09-03 |
2,032.1539 KRW |
19,007,376.5762 STX |
2,055.0000 KRW |
1,945.0000 KRW |
2,111.0000 KRW |
1,948.0000 KRW |
| 2024-09-02 |
1,995.5442 KRW |
16,534,920.9528 STX |
1,965.0000 KRW |
1,954.0000 KRW |
2,065.0000 KRW |
2,055.0000 KRW |
| 2024-09-01 |
2,011.2824 KRW |
14,015,034.8235 STX |
2,071.0000 KRW |
1,946.0000 KRW |
2,078.0000 KRW |
1,960.0000 KRW |
| 2024-08-31 |
2,104.7012 KRW |
8,569,883.3976 STX |
2,127.0000 KRW |
2,056.0000 KRW |
2,158.0000 KRW |
2,067.0000 KRW |
| 2024-08-30 |
2,129.2097 KRW |
18,418,166.7929 STX |
2,150.0000 KRW |
2,070.0000 KRW |
2,192.0000 KRW |
2,131.0000 KRW |
| 2024-08-29 |
2,193.0331 KRW |
20,548,906.2673 STX |
2,210.0000 KRW |
2,125.0000 KRW |
2,258.0000 KRW |
2,143.0000 KRW |
| 2024-08-28 |
2,276.0962 KRW |
42,128,370.0076 STX |
2,369.0000 KRW |
2,133.0000 KRW |
2,411.0000 KRW |
2,209.0000 KRW |
| 2024-08-27 |
2,363.9698 KRW |
22,054,872.3589 STX |
2,367.0000 KRW |
2,268.0000 KRW |
2,465.0000 KRW |
2,365.0000 KRW |
| 2024-08-26 |
2,401.4825 KRW |
12,831,896.4222 STX |
2,460.0000 KRW |
2,355.0000 KRW |
2,469.0000 KRW |
2,377.0000 KRW |
| 2024-08-25 |
2,414.2128 KRW |
15,329,816.0655 STX |
2,436.0000 KRW |
2,340.0000 KRW |
2,482.0000 KRW |
2,468.0000 KRW |
| 2024-08-24 |
2,431.6686 KRW |
16,402,407.6715 STX |
2,383.0000 KRW |
2,361.0000 KRW |
2,478.0000 KRW |
2,429.0000 KRW |
| 2024-08-23 |
2,329.2776 KRW |
25,249,032.9902 STX |
2,216.0000 KRW |
2,210.0000 KRW |
2,460.0000 KRW |
2,379.0000 KRW |
| 2024-08-22 |
2,189.2456 KRW |
14,359,716.8208 STX |
2,185.0000 KRW |
2,133.0000 KRW |
2,244.0000 KRW |
2,227.0000 KRW |
| 2024-08-21 |
2,063.1502 KRW |
16,998,229.5071 STX |
2,030.0000 KRW |
1,980.0000 KRW |
2,188.0000 KRW |
2,160.0000 KRW |
| 2024-08-20 |
2,053.7632 KRW |
15,403,472.3579 STX |
2,026.0000 KRW |
2,000.0000 KRW |
2,094.0000 KRW |
2,036.0000 KRW |
| 2024-08-19 |
1,971.8029 KRW |
13,891,696.1408 STX |
1,985.0000 KRW |
1,931.0000 KRW |
2,031.0000 KRW |
2,022.0000 KRW |
| 2024-08-18 |
2,034.7544 KRW |
11,790,468.8423 STX |
2,046.0000 KRW |
1,988.0000 KRW |
2,068.0000 KRW |
1,996.0000 KRW |
| 2024-08-17 |
2,050.4782 KRW |
10,418,746.8743 STX |
2,034.0000 KRW |
2,012.0000 KRW |
2,089.0000 KRW |
2,040.0000 KRW |
| 2024-08-16 |
2,017.6861 KRW |
20,326,391.1714 STX |
2,010.0000 KRW |
1,950.0000 KRW |
2,065.0000 KRW |
2,031.0000 KRW |
| 2024-08-15 |
2,031.8025 KRW |
21,745,559.5244 STX |
2,031.0000 KRW |
1,960.0000 KRW |
2,122.0000 KRW |
2,014.0000 KRW |
| 2024-08-14 |
2,112.7462 KRW |
20,302,974.7450 STX |
2,133.0000 KRW |
2,026.0000 KRW |
2,184.0000 KRW |
2,027.0000 KRW |
| 2024-08-13 |
2,083.4707 KRW |
23,242,300.3157 STX |
2,004.0000 KRW |
1,959.0000 KRW |
2,221.0000 KRW |
2,147.0000 KRW |
| 2024-08-12 |
1,984.4785 KRW |
25,554,103.8820 STX |
1,943.0000 KRW |
1,896.0000 KRW |
2,061.0000 KRW |
2,002.0000 KRW |
| 2024-08-11 |
2,037.1907 KRW |
14,968,631.8830 STX |
2,102.0000 KRW |
1,926.0000 KRW |
2,129.0000 KRW |
1,948.0000 KRW |
| 2024-08-10 |
2,094.6592 KRW |
10,556,704.7473 STX |
2,101.0000 KRW |
2,062.0000 KRW |
2,129.0000 KRW |
2,100.0000 KRW |
| 2024-08-09 |
2,125.0352 KRW |
26,341,125.2388 STX |
2,132.0000 KRW |
2,033.0000 KRW |
2,214.0000 KRW |
2,092.0000 KRW |
| 2024-08-08 |
1,980.6256 KRW |
33,271,326.9790 STX |
1,864.0000 KRW |
1,827.0000 KRW |
2,150.0000 KRW |
2,117.0000 KRW |
| 2024-08-07 |
1,950.3125 KRW |
33,821,981.2404 STX |
1,889.0000 KRW |
1,852.0000 KRW |
2,027.0000 KRW |
1,863.0000 KRW |
| 2024-08-06 |
1,881.6254 KRW |
37,668,033.3612 STX |
1,771.0000 KRW |
1,768.0000 KRW |
1,968.0000 KRW |
1,889.0000 KRW |
| 2024-08-05 |
1,734.8750 KRW |
75,592,106.5382 STX |
1,922.0000 KRW |
1,551.0000 KRW |
1,938.0000 KRW |
1,799.0000 KRW |
| 2024-08-04 |
1,994.8212 KRW |
20,551,583.1897 STX |
2,114.0000 KRW |
1,876.0000 KRW |
2,130.0000 KRW |
1,950.0000 KRW |
| 2024-08-03 |
2,143.6451 KRW |
19,008,021.8630 STX |
2,207.0000 KRW |
2,029.0000 KRW |
2,224.0000 KRW |
2,116.0000 KRW |
| 2024-08-02 |
2,307.9159 KRW |
17,891,716.2126 STX |
2,418.0000 KRW |
2,181.0000 KRW |
2,445.0000 KRW |
2,219.0000 KRW |
| 2024-08-01 |
2,367.6350 KRW |
17,321,923.5147 STX |
2,421.0000 KRW |
2,270.0000 KRW |
2,444.0000 KRW |
2,379.0000 KRW |
| 2024-07-31 |
2,500.2551 KRW |
14,168,221.7960 STX |
2,505.0000 KRW |
2,425.0000 KRW |
2,570.0000 KRW |
2,429.0000 KRW |
| 2024-07-30 |
2,543.9285 KRW |
16,787,897.1348 STX |
2,574.0000 KRW |
2,482.0000 KRW |
2,618.0000 KRW |
2,518.0000 KRW |
| 2024-07-29 |
2,655.7750 KRW |
23,734,398.2207 STX |
2,640.0000 KRW |
2,555.0000 KRW |
2,728.0000 KRW |
2,581.0000 KRW |
| 2024-07-28 |
2,651.9475 KRW |
15,972,324.3862 STX |
2,697.0000 KRW |
2,602.0000 KRW |
2,726.0000 KRW |
2,628.0000 KRW |
| 2024-07-27 |
2,668.1722 KRW |
35,289,691.2092 STX |
2,590.0000 KRW |
2,569.0000 KRW |
2,840.0000 KRW |
2,716.0000 KRW |
| 2024-07-26 |
2,586.7312 KRW |
17,376,358.8962 STX |
2,532.0000 KRW |
2,521.0000 KRW |
2,633.0000 KRW |
2,591.0000 KRW |
| 2024-07-25 |
2,416.8009 KRW |
22,612,372.8431 STX |
2,439.0000 KRW |
2,315.0000 KRW |
2,559.0000 KRW |
2,529.0000 KRW |