Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
645.2867 KRW |
7,812,007.9666 STX |
646.0000 KRW |
640.0000 KRW |
653.0000 KRW |
653.0000 KRW |
| 2023-09-29 |
646.3121 KRW |
18,484,574.6926 STX |
657.0000 KRW |
636.0000 KRW |
658.0000 KRW |
645.0000 KRW |
| 2023-09-28 |
646.4565 KRW |
59,257,600.7929 STX |
625.0000 KRW |
623.0000 KRW |
661.0000 KRW |
657.0000 KRW |
| 2023-09-27 |
635.5217 KRW |
34,192,492.2413 STX |
621.0000 KRW |
617.0000 KRW |
658.0000 KRW |
628.0000 KRW |
| 2023-09-26 |
626.0333 KRW |
9,401,309.3300 STX |
627.0000 KRW |
612.0000 KRW |
635.0000 KRW |
621.0000 KRW |
| 2023-09-25 |
627.0890 KRW |
9,162,570.5579 STX |
628.0000 KRW |
619.0000 KRW |
635.0000 KRW |
627.0000 KRW |
| 2023-09-24 |
635.8984 KRW |
9,685,171.1272 STX |
641.0000 KRW |
621.0000 KRW |
646.0000 KRW |
627.0000 KRW |
| 2023-09-23 |
639.4213 KRW |
6,737,581.3704 STX |
638.0000 KRW |
634.0000 KRW |
644.0000 KRW |
640.0000 KRW |
| 2023-09-22 |
638.0394 KRW |
11,190,433.2115 STX |
641.0000 KRW |
629.0000 KRW |
646.0000 KRW |
638.0000 KRW |
| 2023-09-21 |
651.1305 KRW |
22,031,097.4901 STX |
657.0000 KRW |
630.0000 KRW |
680.0000 KRW |
640.0000 KRW |
| 2023-09-20 |
654.8935 KRW |
18,084,591.1238 STX |
660.0000 KRW |
642.0000 KRW |
670.0000 KRW |
659.0000 KRW |
| 2023-09-19 |
656.8549 KRW |
31,752,491.5516 STX |
648.0000 KRW |
632.0000 KRW |
674.0000 KRW |
657.0000 KRW |
| 2023-09-18 |
650.0059 KRW |
58,328,403.9091 STX |
612.0000 KRW |
602.0000 KRW |
677.0000 KRW |
649.0000 KRW |
| 2023-09-17 |
620.4152 KRW |
13,813,970.6195 STX |
638.0000 KRW |
606.0000 KRW |
639.0000 KRW |
610.0000 KRW |
| 2023-09-16 |
637.1648 KRW |
18,066,394.0687 STX |
632.0000 KRW |
628.0000 KRW |
646.0000 KRW |
640.0000 KRW |
| 2023-09-15 |
624.8796 KRW |
19,861,649.4011 STX |
633.0000 KRW |
616.0000 KRW |
639.0000 KRW |
638.0000 KRW |
| 2023-09-14 |
628.7726 KRW |
18,653,549.1432 STX |
621.0000 KRW |
615.0000 KRW |
642.0000 KRW |
638.0000 KRW |
| 2023-09-13 |
616.6378 KRW |
29,940,913.6185 STX |
599.0000 KRW |
597.0000 KRW |
632.0000 KRW |
622.0000 KRW |
| 2023-09-12 |
608.2603 KRW |
33,658,887.4270 STX |
585.0000 KRW |
581.0000 KRW |
621.0000 KRW |
597.0000 KRW |
| 2023-09-11 |
595.6695 KRW |
21,244,280.8316 STX |
616.0000 KRW |
575.0000 KRW |
618.0000 KRW |
584.0000 KRW |
| 2023-09-10 |
618.7100 KRW |
13,206,315.0833 STX |
637.0000 KRW |
610.0000 KRW |
637.0000 KRW |
614.0000 KRW |
| 2023-09-09 |
632.6959 KRW |
5,609,904.0590 STX |
631.0000 KRW |
626.0000 KRW |
640.0000 KRW |
636.0000 KRW |
| 2023-09-08 |
632.9388 KRW |
11,338,825.2187 STX |
643.0000 KRW |
623.0000 KRW |
646.0000 KRW |
629.0000 KRW |
| 2023-09-07 |
629.4019 KRW |
13,546,310.9785 STX |
632.0000 KRW |
621.0000 KRW |
642.0000 KRW |
639.0000 KRW |
| 2023-09-06 |
635.2774 KRW |
26,069,118.4638 STX |
647.0000 KRW |
618.0000 KRW |
656.0000 KRW |
632.0000 KRW |
| 2023-09-05 |
641.3529 KRW |
75,660,782.4332 STX |
615.0000 KRW |
615.0000 KRW |
671.0000 KRW |
647.0000 KRW |
| 2023-09-04 |
616.0997 KRW |
13,359,406.2371 STX |
618.0000 KRW |
606.0000 KRW |
625.0000 KRW |
613.0000 KRW |
| 2023-09-03 |
621.4309 KRW |
12,408,627.8040 STX |
626.0000 KRW |
615.0000 KRW |
629.0000 KRW |
618.0000 KRW |
| 2023-09-02 |
631.6673 KRW |
16,514,148.9309 STX |
641.0000 KRW |
615.0000 KRW |
647.0000 KRW |
624.0000 KRW |
| 2023-09-01 |
661.0974 KRW |
34,813,516.0165 STX |
672.0000 KRW |
638.0000 KRW |
683.0000 KRW |
644.0000 KRW |
| 2023-08-31 |
703.8471 KRW |
49,587,450.4237 STX |
722.0000 KRW |
666.0000 KRW |
730.0000 KRW |
669.0000 KRW |
| 2023-08-30 |
726.8007 KRW |
142,003,572.1570 STX |
709.0000 KRW |
697.0000 KRW |
756.0000 KRW |
718.0000 KRW |
| 2023-08-29 |
689.3387 KRW |
111,532,840.3039 STX |
618.0000 KRW |
602.0000 KRW |
724.0000 KRW |
708.0000 KRW |
| 2023-08-28 |
621.5836 KRW |
10,391,079.9581 STX |
636.0000 KRW |
613.0000 KRW |
641.0000 KRW |
617.0000 KRW |
| 2023-08-27 |
632.4294 KRW |
4,086,792.8052 STX |
630.0000 KRW |
627.0000 KRW |
642.0000 KRW |
635.0000 KRW |
| 2023-08-26 |
638.0262 KRW |
3,709,246.4667 STX |
643.0000 KRW |
629.0000 KRW |
646.0000 KRW |
632.0000 KRW |
| 2023-08-25 |
633.6235 KRW |
8,319,919.0247 STX |
647.0000 KRW |
624.0000 KRW |
648.0000 KRW |
639.0000 KRW |
| 2023-08-24 |
649.3432 KRW |
5,849,650.2973 STX |
659.0000 KRW |
637.0000 KRW |
660.0000 KRW |
643.0000 KRW |
| 2023-08-23 |
648.2802 KRW |
8,387,621.6814 STX |
645.0000 KRW |
635.0000 KRW |
668.0000 KRW |
658.0000 KRW |
| 2023-08-22 |
637.7474 KRW |
11,327,260.7337 STX |
649.0000 KRW |
618.0000 KRW |
652.0000 KRW |
645.0000 KRW |
| 2023-08-21 |
654.7374 KRW |
8,950,872.6566 STX |
671.0000 KRW |
630.0000 KRW |
672.0000 KRW |
647.0000 KRW |
| 2023-08-20 |
675.0515 KRW |
6,779,459.5192 STX |
680.0000 KRW |
663.0000 KRW |
688.0000 KRW |
670.0000 KRW |
| 2023-08-19 |
667.0031 KRW |
8,976,666.4387 STX |
658.0000 KRW |
657.0000 KRW |
688.0000 KRW |
676.0000 KRW |
| 2023-08-18 |
652.3400 KRW |
20,024,846.4047 STX |
640.0000 KRW |
636.0000 KRW |
674.0000 KRW |
661.0000 KRW |
| 2023-08-17 |
668.9208 KRW |
29,999,665.1408 STX |
700.0000 KRW |
624.0000 KRW |
714.0000 KRW |
641.0000 KRW |
| 2023-08-16 |
729.1014 KRW |
31,677,907.8118 STX |
747.0000 KRW |
685.0000 KRW |
761.0000 KRW |
696.0000 KRW |
| 2023-08-15 |
764.7589 KRW |
14,051,216.2799 STX |
780.0000 KRW |
732.0000 KRW |
786.0000 KRW |
748.0000 KRW |
| 2023-08-14 |
777.8633 KRW |
9,730,987.0504 STX |
778.0000 KRW |
768.0000 KRW |
790.0000 KRW |
780.0000 KRW |
| 2023-08-13 |
792.2441 KRW |
16,749,014.8192 STX |
781.0000 KRW |
777.0000 KRW |
807.0000 KRW |
777.0000 KRW |
| 2023-08-12 |
778.3183 KRW |
7,235,293.0341 STX |
775.0000 KRW |
774.0000 KRW |
783.0000 KRW |
782.0000 KRW |