Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-09 |
2,467.2718 KRW |
45,442,161.1491 STX |
2,441.0000 KRW |
2,375.0000 KRW |
2,552.0000 KRW |
2,434.0000 KRW |
| 2024-02-08 |
2,369.8256 KRW |
46,322,842.2060 STX |
2,257.0000 KRW |
2,234.0000 KRW |
2,492.0000 KRW |
2,440.0000 KRW |
| 2024-02-07 |
2,161.6105 KRW |
14,258,825.1051 STX |
2,056.0000 KRW |
2,048.0000 KRW |
2,273.0000 KRW |
2,226.0000 KRW |
| 2024-02-06 |
2,032.3949 KRW |
5,609,377.7101 STX |
2,044.0000 KRW |
1,994.0000 KRW |
2,080.0000 KRW |
2,058.0000 KRW |
| 2024-02-05 |
2,039.2926 KRW |
6,489,729.3134 STX |
2,031.0000 KRW |
1,993.0000 KRW |
2,088.0000 KRW |
2,021.0000 KRW |
| 2024-02-04 |
2,058.0312 KRW |
5,595,131.3022 STX |
2,100.0000 KRW |
2,027.0000 KRW |
2,101.0000 KRW |
2,031.0000 KRW |
| 2024-02-03 |
2,131.7769 KRW |
5,072,902.0247 STX |
2,138.0000 KRW |
2,098.0000 KRW |
2,170.0000 KRW |
2,109.0000 KRW |
| 2024-02-02 |
2,105.8427 KRW |
8,988,841.6752 STX |
2,057.0000 KRW |
2,048.0000 KRW |
2,160.0000 KRW |
2,143.0000 KRW |
| 2024-02-01 |
2,036.1007 KRW |
7,884,388.6011 STX |
2,073.0000 KRW |
2,001.0000 KRW |
2,079.0000 KRW |
2,051.0000 KRW |
| 2024-01-31 |
2,085.8097 KRW |
13,245,887.4156 STX |
2,111.0000 KRW |
2,016.0000 KRW |
2,169.0000 KRW |
2,073.0000 KRW |
| 2024-01-30 |
2,153.5555 KRW |
19,449,256.9524 STX |
2,101.0000 KRW |
2,083.0000 KRW |
2,205.0000 KRW |
2,103.0000 KRW |
| 2024-01-29 |
2,046.3014 KRW |
11,510,617.8945 STX |
2,035.0000 KRW |
1,981.0000 KRW |
2,140.0000 KRW |
2,095.0000 KRW |
| 2024-01-28 |
2,103.8098 KRW |
10,573,233.3198 STX |
2,090.0000 KRW |
2,027.0000 KRW |
2,150.0000 KRW |
2,030.0000 KRW |
| 2024-01-27 |
2,100.7852 KRW |
11,078,810.5393 STX |
2,085.0000 KRW |
2,065.0000 KRW |
2,145.0000 KRW |
2,090.0000 KRW |
| 2024-01-26 |
2,070.8869 KRW |
16,242,926.2847 STX |
2,005.0000 KRW |
1,980.0000 KRW |
2,130.0000 KRW |
2,085.0000 KRW |
| 2024-01-25 |
2,017.6541 KRW |
12,564,664.3316 STX |
2,035.0000 KRW |
1,970.0000 KRW |
2,065.0000 KRW |
2,000.0000 KRW |
| 2024-01-24 |
1,985.8292 KRW |
20,207,274.5981 STX |
1,940.0000 KRW |
1,885.0000 KRW |
2,050.0000 KRW |
2,005.0000 KRW |
| 2024-01-23 |
1,809.6596 KRW |
21,611,298.8101 STX |
1,850.0000 KRW |
1,720.0000 KRW |
1,920.0000 KRW |
1,920.0000 KRW |
| 2024-01-22 |
1,948.4730 KRW |
9,870,096.1454 STX |
2,005.0000 KRW |
1,870.0000 KRW |
2,030.0000 KRW |
1,935.0000 KRW |
| 2024-01-21 |
2,045.1217 KRW |
5,373,539.3303 STX |
2,050.0000 KRW |
2,010.0000 KRW |
2,080.0000 KRW |
2,015.0000 KRW |
| 2024-01-20 |
2,025.6516 KRW |
6,619,584.1242 STX |
2,075.0000 KRW |
1,975.0000 KRW |
2,085.0000 KRW |
2,060.0000 KRW |
| 2024-01-19 |
2,016.0011 KRW |
18,626,167.2976 STX |
2,060.0000 KRW |
1,930.0000 KRW |
2,095.0000 KRW |
2,060.0000 KRW |
| 2024-01-18 |
2,132.2203 KRW |
15,999,178.2437 STX |
2,170.0000 KRW |
2,050.0000 KRW |
2,205.0000 KRW |
2,075.0000 KRW |
| 2024-01-17 |
2,203.5204 KRW |
11,759,839.6970 STX |
2,245.0000 KRW |
2,145.0000 KRW |
2,265.0000 KRW |
2,165.0000 KRW |
| 2024-01-16 |
2,236.4544 KRW |
18,610,914.8363 STX |
2,180.0000 KRW |
2,175.0000 KRW |
2,285.0000 KRW |
2,240.0000 KRW |
| 2024-01-15 |
2,196.5883 KRW |
17,917,954.9707 STX |
2,170.0000 KRW |
2,130.0000 KRW |
2,245.0000 KRW |
2,180.0000 KRW |
| 2024-01-14 |
2,258.7807 KRW |
17,161,079.0280 STX |
2,305.0000 KRW |
2,150.0000 KRW |
2,325.0000 KRW |
2,180.0000 KRW |
| 2024-01-13 |
2,322.7287 KRW |
29,665,872.4853 STX |
2,270.0000 KRW |
2,250.0000 KRW |
2,385.0000 KRW |
2,305.0000 KRW |
| 2024-01-12 |
2,355.1800 KRW |
41,027,604.7992 STX |
2,450.0000 KRW |
2,205.0000 KRW |
2,490.0000 KRW |
2,270.0000 KRW |
| 2024-01-11 |
2,509.2180 KRW |
97,379,055.5042 STX |
2,520.0000 KRW |
2,360.0000 KRW |
2,685.0000 KRW |
2,470.0000 KRW |
| 2024-01-10 |
2,442.5881 KRW |
89,575,058.3200 STX |
2,465.0000 KRW |
2,230.0000 KRW |
2,675.0000 KRW |
2,545.0000 KRW |
| 2024-01-09 |
2,608.5909 KRW |
113,304,967.5997 STX |
2,720.0000 KRW |
2,325.0000 KRW |
2,770.0000 KRW |
2,435.0000 KRW |