Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-27 |
435.3018 KRW |
3,292,555.9833 STX |
438.0000 KRW |
427.0000 KRW |
445.0000 KRW |
440.0000 KRW |
| 2026-01-26 |
430.9784 KRW |
6,261,463.9103 STX |
418.0000 KRW |
416.0000 KRW |
444.0000 KRW |
437.0000 KRW |
| 2026-01-25 |
431.6485 KRW |
6,538,483.9491 STX |
447.0000 KRW |
412.0000 KRW |
449.0000 KRW |
414.0000 KRW |
| 2026-01-24 |
453.5722 KRW |
2,517,209.2405 STX |
457.0000 KRW |
447.0000 KRW |
459.0000 KRW |
449.0000 KRW |
| 2026-01-23 |
466.9530 KRW |
6,394,729.4661 STX |
468.0000 KRW |
451.0000 KRW |
481.0000 KRW |
455.0000 KRW |
| 2026-01-22 |
478.4636 KRW |
7,039,923.4407 STX |
468.0000 KRW |
462.0000 KRW |
492.0000 KRW |
468.0000 KRW |
| 2026-01-21 |
457.6272 KRW |
3,812,195.9856 STX |
449.0000 KRW |
447.0000 KRW |
464.0000 KRW |
461.0000 KRW |
| 2026-01-20 |
467.2283 KRW |
4,395,458.6822 STX |
480.0000 KRW |
450.0000 KRW |
480.0000 KRW |
456.0000 KRW |
| 2026-01-19 |
487.9085 KRW |
7,392,686.8501 STX |
510.0000 KRW |
466.0000 KRW |
511.0000 KRW |
482.0000 KRW |
| 2026-01-18 |
531.1361 KRW |
2,774,045.0594 STX |
535.0000 KRW |
525.0000 KRW |
539.0000 KRW |
532.0000 KRW |
| 2026-01-17 |
544.8902 KRW |
4,441,514.8451 STX |
550.0000 KRW |
537.0000 KRW |
554.0000 KRW |
542.0000 KRW |
| 2026-01-16 |
537.8803 KRW |
4,433,553.5365 STX |
541.0000 KRW |
526.0000 KRW |
551.0000 KRW |
549.0000 KRW |
| 2026-01-15 |
555.3329 KRW |
8,579,675.5609 STX |
563.0000 KRW |
536.0000 KRW |
570.0000 KRW |
539.0000 KRW |
| 2026-01-14 |
575.0217 KRW |
10,131,976.8023 STX |
579.0000 KRW |
564.0000 KRW |
586.0000 KRW |
567.0000 KRW |
| 2026-01-13 |
574.0444 KRW |
15,669,928.7184 STX |
556.0000 KRW |
554.0000 KRW |
590.0000 KRW |
578.0000 KRW |
| 2026-01-12 |
565.9427 KRW |
12,635,169.3787 STX |
564.0000 KRW |
544.0000 KRW |
591.0000 KRW |
572.0000 KRW |
| 2026-01-11 |
570.9102 KRW |
14,350,636.2924 STX |
570.0000 KRW |
555.0000 KRW |
592.0000 KRW |
557.0000 KRW |
| 2026-01-10 |
568.7790 KRW |
24,162,873.9781 STX |
550.0000 KRW |
537.0000 KRW |
592.0000 KRW |
573.0000 KRW |
| 2026-01-09 |
529.2559 KRW |
9,881,518.0623 STX |
518.0000 KRW |
502.0000 KRW |
560.0000 KRW |
536.0000 KRW |
| 2026-01-08 |
500.2345 KRW |
8,789,356.6653 STX |
506.0000 KRW |
480.0000 KRW |
521.0000 KRW |
505.0000 KRW |
| 2026-01-07 |
524.5212 KRW |
8,763,755.8138 STX |
541.0000 KRW |
511.0000 KRW |
544.0000 KRW |
512.0000 KRW |
| 2026-01-06 |
549.1427 KRW |
27,249,178.4120 STX |
544.0000 KRW |
522.0000 KRW |
565.0000 KRW |
539.0000 KRW |
| 2026-01-05 |
523.3526 KRW |
37,197,669.8086 STX |
514.0000 KRW |
500.0000 KRW |
552.0000 KRW |
546.0000 KRW |
| 2026-01-04 |
483.5761 KRW |
59,208,861.4024 STX |
437.0000 KRW |
434.0000 KRW |
538.0000 KRW |
518.0000 KRW |
| 2026-01-03 |
437.4472 KRW |
48,272,304.1519 STX |
400.0000 KRW |
399.0000 KRW |
458.0000 KRW |
436.0000 KRW |
| 2026-01-02 |
385.0826 KRW |
4,433,573.4730 STX |
382.0000 KRW |
377.0000 KRW |
397.0000 KRW |
397.0000 KRW |
| 2026-01-01 |
361.3213 KRW |
6,286,999.8049 STX |
358.0000 KRW |
351.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2025-12-31 |
372.6741 KRW |
4,114,359.8838 STX |
368.0000 KRW |
366.0000 KRW |
392.0000 KRW |
384.0000 KRW |
| 2025-12-30 |
371.6760 KRW |
2,096,052.2448 STX |
372.0000 KRW |
366.0000 KRW |
377.0000 KRW |
377.0000 KRW |
| 2025-12-29 |
383.5900 KRW |
3,620,214.3229 STX |
387.0000 KRW |
372.0000 KRW |
390.0000 KRW |
375.0000 KRW |
| 2025-12-28 |
386.4973 KRW |
2,637,566.2450 STX |
387.0000 KRW |
378.0000 KRW |
392.0000 KRW |
380.0000 KRW |
| 2025-12-27 |
378.5753 KRW |
4,076,932.1518 STX |
368.0000 KRW |
367.0000 KRW |
383.0000 KRW |
380.0000 KRW |
| 2025-12-26 |
367.4929 KRW |
2,613,722.2216 STX |
361.0000 KRW |
360.0000 KRW |
374.0000 KRW |
367.0000 KRW |
| 2025-12-25 |
372.2185 KRW |
2,664,325.7228 STX |
367.0000 KRW |
365.0000 KRW |
376.0000 KRW |
374.0000 KRW |
| 2025-12-24 |
356.7742 KRW |
4,068,471.9983 STX |
365.0000 KRW |
350.0000 KRW |
368.0000 KRW |
368.0000 KRW |
| 2025-12-23 |
363.4248 KRW |
2,670,502.3768 STX |
371.0000 KRW |
357.0000 KRW |
374.0000 KRW |
362.0000 KRW |
| 2025-12-22 |
374.6277 KRW |
3,265,671.3634 STX |
371.0000 KRW |
367.0000 KRW |
380.0000 KRW |
368.0000 KRW |
| 2025-12-21 |
374.5110 KRW |
2,338,488.1953 STX |
381.0000 KRW |
364.0000 KRW |
384.0000 KRW |
369.0000 KRW |
| 2025-12-20 |
382.1777 KRW |
2,545,420.6020 STX |
378.0000 KRW |
378.0000 KRW |
387.0000 KRW |
382.0000 KRW |
| 2025-12-19 |
369.6386 KRW |
5,041,752.1771 STX |
359.0000 KRW |
352.0000 KRW |
383.0000 KRW |
379.0000 KRW |
| 2025-12-18 |
369.0099 KRW |
5,911,833.2539 STX |
376.0000 KRW |
353.0000 KRW |
385.0000 KRW |
361.0000 KRW |
| 2025-12-17 |
387.8354 KRW |
2,550,998.6774 STX |
391.0000 KRW |
376.0000 KRW |
402.0000 KRW |
378.0000 KRW |
| 2025-12-16 |
389.5157 KRW |
4,880,346.6130 STX |
393.0000 KRW |
383.0000 KRW |
398.0000 KRW |
392.0000 KRW |
| 2025-12-15 |
405.9591 KRW |
6,934,975.8975 STX |
417.0000 KRW |
387.0000 KRW |
424.0000 KRW |
397.0000 KRW |
| 2025-12-14 |
426.1437 KRW |
1,680,935.2175 STX |
431.0000 KRW |
420.0000 KRW |
436.0000 KRW |
422.0000 KRW |
| 2025-12-13 |
430.7531 KRW |
2,308,331.2005 STX |
431.0000 KRW |
427.0000 KRW |
436.0000 KRW |
432.0000 KRW |
| 2025-12-12 |
432.5040 KRW |
2,936,121.2305 STX |
443.0000 KRW |
420.0000 KRW |
445.0000 KRW |
424.0000 KRW |
| 2025-12-11 |
440.1735 KRW |
4,047,328.8845 STX |
456.0000 KRW |
432.0000 KRW |
457.0000 KRW |
443.0000 KRW |
| 2025-12-10 |
464.0596 KRW |
3,959,767.4785 STX |
468.0000 KRW |
456.0000 KRW |
475.0000 KRW |
466.0000 KRW |
| 2025-12-09 |
456.3150 KRW |
2,406,443.0584 STX |
449.0000 KRW |
441.0000 KRW |
478.0000 KRW |
475.0000 KRW |