Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
1,914.9556 KRW |
26,326,133.1872 STX |
1,882.0000 KRW |
1,802.0000 KRW |
2,015.0000 KRW |
1,925.0000 KRW |
| 2024-07-07 |
1,998.5568 KRW |
18,817,602.3071 STX |
2,105.0000 KRW |
1,890.0000 KRW |
2,108.0000 KRW |
1,906.0000 KRW |
| 2024-07-06 |
2,033.9273 KRW |
18,478,321.8840 STX |
2,007.0000 KRW |
1,950.0000 KRW |
2,122.0000 KRW |
2,107.0000 KRW |
| 2024-07-05 |
1,929.4715 KRW |
42,067,427.7805 STX |
1,997.0000 KRW |
1,802.0000 KRW |
2,046.0000 KRW |
1,992.0000 KRW |
| 2024-07-04 |
2,102.7955 KRW |
24,747,885.8208 STX |
2,221.0000 KRW |
2,024.0000 KRW |
2,239.0000 KRW |
2,029.0000 KRW |
| 2024-07-03 |
2,281.2488 KRW |
17,756,539.3299 STX |
2,363.0000 KRW |
2,204.0000 KRW |
2,386.0000 KRW |
2,218.0000 KRW |
| 2024-07-02 |
2,383.1820 KRW |
11,768,912.4648 STX |
2,410.0000 KRW |
2,337.0000 KRW |
2,429.0000 KRW |
2,364.0000 KRW |
| 2024-07-01 |
2,430.9910 KRW |
15,105,913.2047 STX |
2,413.0000 KRW |
2,380.0000 KRW |
2,494.0000 KRW |
2,405.0000 KRW |
| 2024-06-30 |
2,330.1530 KRW |
11,638,238.1120 STX |
2,298.0000 KRW |
2,260.0000 KRW |
2,426.0000 KRW |
2,412.0000 KRW |
| 2024-06-29 |
2,349.3502 KRW |
7,577,690.8056 STX |
2,369.0000 KRW |
2,290.0000 KRW |
2,398.0000 KRW |
2,302.0000 KRW |
| 2024-06-28 |
2,426.7411 KRW |
17,013,797.5127 STX |
2,408.0000 KRW |
2,360.0000 KRW |
2,473.0000 KRW |
2,380.0000 KRW |
| 2024-06-27 |
2,426.4461 KRW |
28,866,607.0978 STX |
2,389.0000 KRW |
2,344.0000 KRW |
2,498.0000 KRW |
2,417.0000 KRW |
| 2024-06-26 |
2,463.3275 KRW |
30,500,764.7789 STX |
2,540.0000 KRW |
2,370.0000 KRW |
2,573.0000 KRW |
2,385.0000 KRW |
| 2024-06-25 |
2,376.8312 KRW |
34,887,549.7770 STX |
2,256.0000 KRW |
2,229.0000 KRW |
2,542.0000 KRW |
2,535.0000 KRW |
| 2024-06-24 |
2,184.1181 KRW |
28,681,664.8913 STX |
2,247.0000 KRW |
2,077.0000 KRW |
2,279.0000 KRW |
2,227.0000 KRW |
| 2024-06-23 |
2,318.5905 KRW |
10,627,615.2302 STX |
2,341.0000 KRW |
2,237.0000 KRW |
2,385.0000 KRW |
2,250.0000 KRW |
| 2024-06-22 |
2,309.7152 KRW |
13,693,281.8552 STX |
2,269.0000 KRW |
2,213.0000 KRW |
2,364.0000 KRW |
2,346.0000 KRW |
| 2024-06-21 |
2,312.2033 KRW |
17,837,273.0785 STX |
2,327.0000 KRW |
2,247.0000 KRW |
2,389.0000 KRW |
2,268.0000 KRW |
| 2024-06-20 |
2,375.2008 KRW |
26,668,269.1555 STX |
2,310.0000 KRW |
2,291.0000 KRW |
2,464.0000 KRW |
2,332.0000 KRW |
| 2024-06-19 |
2,357.9840 KRW |
26,625,011.1901 STX |
2,270.0000 KRW |
2,230.0000 KRW |
2,440.0000 KRW |
2,301.0000 KRW |
| 2024-06-18 |
2,282.9822 KRW |
36,423,345.1449 STX |
2,473.0000 KRW |
2,154.0000 KRW |
2,487.0000 KRW |
2,275.0000 KRW |
| 2024-06-17 |
2,543.7373 KRW |
33,134,591.3513 STX |
2,697.0000 KRW |
2,392.0000 KRW |
2,708.0000 KRW |
2,468.0000 KRW |
| 2024-06-16 |
2,744.1405 KRW |
18,426,527.3441 STX |
2,761.0000 KRW |
2,684.0000 KRW |
2,817.0000 KRW |
2,696.0000 KRW |
| 2024-06-15 |
2,711.2026 KRW |
18,276,623.9859 STX |
2,752.0000 KRW |
2,656.0000 KRW |
2,799.0000 KRW |
2,747.0000 KRW |
| 2024-06-14 |
2,879.3195 KRW |
33,864,145.8804 STX |
3,023.0000 KRW |
2,700.0000 KRW |
3,040.0000 KRW |
2,749.0000 KRW |
| 2024-06-13 |
3,205.2246 KRW |
37,806,585.6979 STX |
3,351.0000 KRW |
3,000.0000 KRW |
3,380.0000 KRW |
3,023.0000 KRW |
| 2024-06-12 |
3,269.7163 KRW |
49,962,455.3432 STX |
3,098.0000 KRW |
2,995.0000 KRW |
3,456.0000 KRW |
3,367.0000 KRW |
| 2024-06-11 |
3,018.9250 KRW |
29,758,067.0582 STX |
3,112.0000 KRW |
2,915.0000 KRW |
3,139.0000 KRW |
3,119.0000 KRW |
| 2024-06-10 |
3,117.4782 KRW |
25,564,286.4792 STX |
3,191.0000 KRW |
3,009.0000 KRW |
3,241.0000 KRW |
3,109.0000 KRW |
| 2024-06-09 |
3,178.9521 KRW |
22,482,409.7671 STX |
3,185.0000 KRW |
3,080.0000 KRW |
3,282.0000 KRW |
3,188.0000 KRW |
| 2024-06-08 |
3,210.2100 KRW |
37,485,083.8633 STX |
3,059.0000 KRW |
3,016.0000 KRW |
3,328.0000 KRW |
3,143.0000 KRW |
| 2024-06-07 |
3,275.1549 KRW |
47,165,987.6701 STX |
3,198.0000 KRW |
2,960.0000 KRW |
3,470.0000 KRW |
3,062.0000 KRW |
| 2024-06-06 |
3,270.2292 KRW |
36,488,836.4604 STX |
3,331.0000 KRW |
3,122.0000 KRW |
3,397.0000 KRW |
3,212.0000 KRW |
| 2024-06-05 |
3,139.3993 KRW |
46,241,632.2138 STX |
2,979.0000 KRW |
2,923.0000 KRW |
3,354.0000 KRW |
3,297.0000 KRW |
| 2024-06-04 |
2,807.6703 KRW |
26,546,391.7490 STX |
2,636.0000 KRW |
2,621.0000 KRW |
2,946.0000 KRW |
2,941.0000 KRW |
| 2024-06-03 |
2,648.8029 KRW |
13,160,166.6200 STX |
2,558.0000 KRW |
2,541.0000 KRW |
2,730.0000 KRW |
2,629.0000 KRW |
| 2024-06-02 |
2,596.0160 KRW |
5,735,924.6000 STX |
2,574.0000 KRW |
2,545.0000 KRW |
2,640.0000 KRW |
2,560.0000 KRW |
| 2024-06-01 |
2,552.8877 KRW |
6,286,995.4236 STX |
2,571.0000 KRW |
2,530.0000 KRW |
2,586.0000 KRW |
2,580.0000 KRW |
| 2024-05-31 |
2,634.4090 KRW |
11,684,084.1083 STX |
2,664.0000 KRW |
2,566.0000 KRW |
2,733.0000 KRW |
2,575.0000 KRW |
| 2024-05-30 |
2,705.8553 KRW |
12,804,487.3510 STX |
2,695.0000 KRW |
2,622.0000 KRW |
2,798.0000 KRW |
2,677.0000 KRW |
| 2024-05-29 |
2,741.5968 KRW |
10,640,292.9334 STX |
2,748.0000 KRW |
2,690.0000 KRW |
2,784.0000 KRW |
2,699.0000 KRW |
| 2024-05-28 |
2,770.7686 KRW |
15,642,674.1692 STX |
2,871.0000 KRW |
2,721.0000 KRW |
2,894.0000 KRW |
2,756.0000 KRW |
| 2024-05-27 |
2,845.3455 KRW |
14,273,537.2195 STX |
2,755.0000 KRW |
2,747.0000 KRW |
2,954.0000 KRW |
2,870.0000 KRW |
| 2024-05-26 |
2,774.5423 KRW |
7,539,848.7480 STX |
2,771.0000 KRW |
2,740.0000 KRW |
2,827.0000 KRW |
2,753.0000 KRW |
| 2024-05-25 |
2,764.8928 KRW |
8,645,579.0534 STX |
2,749.0000 KRW |
2,737.0000 KRW |
2,797.0000 KRW |
2,774.0000 KRW |
| 2024-05-24 |
2,744.0558 KRW |
12,391,414.8008 STX |
2,806.0000 KRW |
2,669.0000 KRW |
2,835.0000 KRW |
2,735.0000 KRW |
| 2024-05-23 |
2,821.7470 KRW |
21,113,601.8453 STX |
2,853.0000 KRW |
2,706.0000 KRW |
2,896.0000 KRW |
2,808.0000 KRW |
| 2024-05-22 |
2,885.2271 KRW |
16,353,270.7136 STX |
2,993.0000 KRW |
2,809.0000 KRW |
3,000.0000 KRW |
2,850.0000 KRW |
| 2024-05-21 |
3,006.0652 KRW |
28,674,970.0650 STX |
2,911.0000 KRW |
2,847.0000 KRW |
3,111.0000 KRW |
3,000.0000 KRW |
| 2024-05-20 |
2,797.0819 KRW |
17,110,175.9950 STX |
2,717.0000 KRW |
2,668.0000 KRW |
2,907.0000 KRW |
2,906.0000 KRW |