Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
5,145.4630 KRW |
8,150,208.9077 STX |
5,223.0000 KRW |
5,012.0000 KRW |
5,265.0000 KRW |
5,175.0000 KRW |
| 2024-03-29 |
5,096.4583 KRW |
19,228,679.3138 STX |
4,910.0000 KRW |
4,865.0000 KRW |
5,295.0000 KRW |
5,223.0000 KRW |
| 2024-03-28 |
4,856.5755 KRW |
10,124,985.5839 STX |
4,858.0000 KRW |
4,754.0000 KRW |
4,969.0000 KRW |
4,930.0000 KRW |
| 2024-03-27 |
4,956.0386 KRW |
15,287,417.7391 STX |
4,969.0000 KRW |
4,800.0000 KRW |
5,090.0000 KRW |
4,907.0000 KRW |
| 2024-03-26 |
5,056.9810 KRW |
17,782,563.4070 STX |
5,153.0000 KRW |
4,917.0000 KRW |
5,153.0000 KRW |
4,983.0000 KRW |
| 2024-03-25 |
5,150.6034 KRW |
26,255,326.0547 STX |
5,280.0000 KRW |
4,962.0000 KRW |
5,400.0000 KRW |
5,146.0000 KRW |
| 2024-03-24 |
5,254.4168 KRW |
25,483,244.6190 STX |
5,257.0000 KRW |
5,075.0000 KRW |
5,458.0000 KRW |
5,290.0000 KRW |
| 2024-03-23 |
5,130.0334 KRW |
25,630,366.0427 STX |
5,073.0000 KRW |
4,950.0000 KRW |
5,329.0000 KRW |
5,279.0000 KRW |
| 2024-03-22 |
5,058.8680 KRW |
52,699,487.0445 STX |
4,782.0000 KRW |
4,720.0000 KRW |
5,345.0000 KRW |
5,015.0000 KRW |
| 2024-03-21 |
4,950.5627 KRW |
32,818,155.8086 STX |
5,024.0000 KRW |
4,695.0000 KRW |
5,181.0000 KRW |
4,753.0000 KRW |
| 2024-03-20 |
4,468.8950 KRW |
69,158,219.7619 STX |
4,017.0000 KRW |
3,938.0000 KRW |
5,190.0000 KRW |
4,966.0000 KRW |
| 2024-03-19 |
4,059.0023 KRW |
43,749,463.8465 STX |
3,892.0000 KRW |
3,686.0000 KRW |
4,348.0000 KRW |
4,056.0000 KRW |
| 2024-03-18 |
3,948.2433 KRW |
8,880,480.4974 STX |
4,048.0000 KRW |
3,825.0000 KRW |
4,063.0000 KRW |
3,890.0000 KRW |
| 2024-03-17 |
3,954.0244 KRW |
19,749,763.7682 STX |
3,847.0000 KRW |
3,745.0000 KRW |
4,076.0000 KRW |
4,037.0000 KRW |
| 2024-03-16 |
3,949.6463 KRW |
10,239,077.6845 STX |
4,074.0000 KRW |
3,723.0000 KRW |
4,134.0000 KRW |
3,823.0000 KRW |
| 2024-03-15 |
4,024.0145 KRW |
19,629,318.5737 STX |
4,211.0000 KRW |
3,801.0000 KRW |
4,301.0000 KRW |
4,070.0000 KRW |
| 2024-03-14 |
4,242.4089 KRW |
16,720,892.1828 STX |
4,393.0000 KRW |
4,029.0000 KRW |
4,439.0000 KRW |
4,235.0000 KRW |
| 2024-03-13 |
4,345.8438 KRW |
19,348,261.1716 STX |
4,299.0000 KRW |
4,185.0000 KRW |
4,462.0000 KRW |
4,398.0000 KRW |
| 2024-03-12 |
4,262.1144 KRW |
17,816,359.9840 STX |
4,275.0000 KRW |
4,080.0000 KRW |
4,414.0000 KRW |
4,261.0000 KRW |
| 2024-03-11 |
4,443.6539 KRW |
58,362,686.2684 STX |
4,182.0000 KRW |
3,960.0000 KRW |
4,780.0000 KRW |
4,288.0000 KRW |
| 2024-03-10 |
4,344.7573 KRW |
71,403,984.3419 STX |
3,950.0000 KRW |
3,928.0000 KRW |
4,646.0000 KRW |
4,159.0000 KRW |
| 2024-03-09 |
3,983.7634 KRW |
9,703,425.8560 STX |
4,007.0000 KRW |
3,918.0000 KRW |
4,055.0000 KRW |
3,960.0000 KRW |
| 2024-03-08 |
4,078.1923 KRW |
18,812,293.9318 STX |
4,089.0000 KRW |
3,958.0000 KRW |
4,284.0000 KRW |
4,018.0000 KRW |
| 2024-03-07 |
4,004.1004 KRW |
14,408,031.1049 STX |
4,013.0000 KRW |
3,863.0000 KRW |
4,120.0000 KRW |
4,087.0000 KRW |
| 2024-03-06 |
3,886.4971 KRW |
19,771,709.6869 STX |
3,914.0000 KRW |
3,629.0000 KRW |
4,071.0000 KRW |
3,992.0000 KRW |
| 2024-03-05 |
4,060.5621 KRW |
39,076,625.7000 STX |
4,250.0000 KRW |
3,654.0000 KRW |
4,258.0000 KRW |
3,886.0000 KRW |
| 2024-03-04 |
4,288.1863 KRW |
39,175,650.8721 STX |
4,250.0000 KRW |
4,078.0000 KRW |
4,441.0000 KRW |
4,247.0000 KRW |
| 2024-03-03 |
4,183.3039 KRW |
30,185,483.0325 STX |
4,138.0000 KRW |
3,870.0000 KRW |
4,376.0000 KRW |
4,231.0000 KRW |
| 2024-03-02 |
4,091.8161 KRW |
14,985,222.3501 STX |
4,163.0000 KRW |
4,038.0000 KRW |
4,169.0000 KRW |
4,139.0000 KRW |
| 2024-03-01 |
4,162.6341 KRW |
24,732,499.9188 STX |
4,082.0000 KRW |
4,080.0000 KRW |
4,259.0000 KRW |
4,167.0000 KRW |
| 2024-02-29 |
4,247.4125 KRW |
54,794,635.3862 STX |
4,321.0000 KRW |
4,016.0000 KRW |
4,438.0000 KRW |
4,113.0000 KRW |
| 2024-02-28 |
4,379.5099 KRW |
119,039,115.4400 STX |
4,078.0000 KRW |
4,005.0000 KRW |
4,692.0000 KRW |
4,376.0000 KRW |
| 2024-02-27 |
4,232.0283 KRW |
98,112,260.1212 STX |
3,984.0000 KRW |
3,935.0000 KRW |
4,494.0000 KRW |
4,068.0000 KRW |
| 2024-02-26 |
3,697.1496 KRW |
37,618,063.4768 STX |
3,565.0000 KRW |
3,330.0000 KRW |
3,995.0000 KRW |
3,940.0000 KRW |
| 2024-02-25 |
3,541.7452 KRW |
12,810,240.0235 STX |
3,560.0000 KRW |
3,458.0000 KRW |
3,632.0000 KRW |
3,568.0000 KRW |
| 2024-02-24 |
3,460.5465 KRW |
21,896,430.1529 STX |
3,408.0000 KRW |
3,315.0000 KRW |
3,580.0000 KRW |
3,556.0000 KRW |
| 2024-02-23 |
3,536.7359 KRW |
23,949,282.6179 STX |
3,553.0000 KRW |
3,371.0000 KRW |
3,665.0000 KRW |
3,430.0000 KRW |
| 2024-02-22 |
3,637.1460 KRW |
26,272,978.0923 STX |
3,749.0000 KRW |
3,538.0000 KRW |
3,774.0000 KRW |
3,545.0000 KRW |
| 2024-02-21 |
3,845.7757 KRW |
56,586,757.5492 STX |
3,740.0000 KRW |
3,620.0000 KRW |
4,025.0000 KRW |
3,700.0000 KRW |
| 2024-02-20 |
3,773.7158 KRW |
54,309,025.3157 STX |
3,650.0000 KRW |
3,615.0000 KRW |
3,940.0000 KRW |
3,757.0000 KRW |
| 2024-02-19 |
3,822.9441 KRW |
60,536,710.5967 STX |
3,651.0000 KRW |
3,570.0000 KRW |
4,036.0000 KRW |
3,726.0000 KRW |
| 2024-02-18 |
3,490.5827 KRW |
22,488,236.2581 STX |
3,511.0000 KRW |
3,389.0000 KRW |
3,666.0000 KRW |
3,632.0000 KRW |
| 2024-02-17 |
3,528.5711 KRW |
36,375,557.2747 STX |
3,584.0000 KRW |
3,351.0000 KRW |
3,679.0000 KRW |
3,510.0000 KRW |
| 2024-02-16 |
3,515.6820 KRW |
55,918,982.3316 STX |
3,482.0000 KRW |
3,377.0000 KRW |
3,652.0000 KRW |
3,599.0000 KRW |
| 2024-02-15 |
3,647.8876 KRW |
122,222,545.1309 STX |
3,476.0000 KRW |
3,395.0000 KRW |
3,853.0000 KRW |
3,458.0000 KRW |
| 2024-02-14 |
3,098.6850 KRW |
88,598,541.9730 STX |
2,890.0000 KRW |
2,840.0000 KRW |
3,349.0000 KRW |
3,343.0000 KRW |
| 2024-02-13 |
2,816.1200 KRW |
63,884,838.4553 STX |
2,676.0000 KRW |
2,633.0000 KRW |
2,948.0000 KRW |
2,879.0000 KRW |
| 2024-02-12 |
2,626.4384 KRW |
41,690,009.0741 STX |
2,503.0000 KRW |
2,494.0000 KRW |
2,755.0000 KRW |
2,675.0000 KRW |
| 2024-02-11 |
2,535.1665 KRW |
33,683,204.8524 STX |
2,450.0000 KRW |
2,422.0000 KRW |
2,606.0000 KRW |
2,480.0000 KRW |
| 2024-02-10 |
2,423.2485 KRW |
19,701,087.8370 STX |
2,444.0000 KRW |
2,340.0000 KRW |
2,528.0000 KRW |
2,448.0000 KRW |