Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-27 |
1,099.8490 KRW |
13,508,521.0383 STX |
1,065.0000 KRW |
1,060.0000 KRW |
1,142.0000 KRW |
1,067.0000 KRW |
| 2025-03-26 |
1,082.9443 KRW |
20,271,004.2029 STX |
1,030.0000 KRW |
1,023.0000 KRW |
1,133.0000 KRW |
1,072.0000 KRW |
| 2025-03-25 |
1,021.7605 KRW |
7,560,787.8531 STX |
1,009.0000 KRW |
996.3000 KRW |
1,043.0000 KRW |
1,027.0000 KRW |
| 2025-03-24 |
985.3528 KRW |
10,707,100.0515 STX |
933.2000 KRW |
920.6000 KRW |
1,025.0000 KRW |
1,019.0000 KRW |
| 2025-03-23 |
936.1609 KRW |
4,833,951.8815 STX |
919.6000 KRW |
914.7000 KRW |
957.1000 KRW |
922.3000 KRW |
| 2025-03-22 |
921.6504 KRW |
3,622,643.2621 STX |
918.8000 KRW |
909.1000 KRW |
934.0000 KRW |
919.6000 KRW |
| 2025-03-21 |
928.2486 KRW |
4,362,189.7430 STX |
950.2000 KRW |
906.5000 KRW |
957.0000 KRW |
924.7000 KRW |
| 2025-03-20 |
951.6683 KRW |
4,047,033.8417 STX |
968.9000 KRW |
933.0000 KRW |
976.0000 KRW |
948.1000 KRW |
| 2025-03-19 |
934.6798 KRW |
9,265,703.1391 STX |
900.9000 KRW |
894.4000 KRW |
977.7000 KRW |
974.5000 KRW |
| 2025-03-18 |
891.7095 KRW |
8,215,092.2487 STX |
916.2000 KRW |
867.1000 KRW |
918.1000 KRW |
897.0000 KRW |
| 2025-03-17 |
922.2061 KRW |
4,618,370.0065 STX |
909.2000 KRW |
909.1000 KRW |
945.0000 KRW |
937.2000 KRW |
| 2025-03-16 |
934.0212 KRW |
5,023,122.9829 STX |
966.6000 KRW |
907.5000 KRW |
968.1000 KRW |
908.7000 KRW |
| 2025-03-15 |
957.9423 KRW |
3,543,077.3936 STX |
943.7000 KRW |
942.4000 KRW |
977.6000 KRW |
969.4000 KRW |
| 2025-03-14 |
938.8894 KRW |
4,693,692.3833 STX |
914.2000 KRW |
909.8000 KRW |
971.1000 KRW |
954.2000 KRW |
| 2025-03-13 |
928.4542 KRW |
5,214,235.8777 STX |
941.8000 KRW |
893.8000 KRW |
954.0000 KRW |
897.5000 KRW |
| 2025-03-12 |
925.2257 KRW |
9,264,198.1481 STX |
909.2000 KRW |
875.9000 KRW |
968.8000 KRW |
935.3000 KRW |
| 2025-03-11 |
866.6872 KRW |
13,663,630.7128 STX |
870.6000 KRW |
815.8000 KRW |
925.0000 KRW |
919.9000 KRW |
| 2025-03-10 |
947.0464 KRW |
10,520,989.8657 STX |
936.0000 KRW |
906.4000 KRW |
987.0000 KRW |
944.0000 KRW |
| 2025-03-09 |
974.3703 KRW |
11,912,248.0403 STX |
1,019.0000 KRW |
915.0000 KRW |
1,029.0000 KRW |
932.5000 KRW |
| 2025-03-08 |
1,033.0113 KRW |
5,226,530.6246 STX |
1,058.0000 KRW |
1,010.0000 KRW |
1,073.0000 KRW |
1,027.0000 KRW |
| 2025-03-07 |
1,065.8481 KRW |
9,958,551.0332 STX |
1,078.0000 KRW |
1,015.0000 KRW |
1,111.0000 KRW |
1,073.0000 KRW |
| 2025-03-06 |
1,103.1743 KRW |
11,764,686.9099 STX |
1,097.0000 KRW |
1,059.0000 KRW |
1,137.0000 KRW |
1,085.0000 KRW |
| 2025-03-05 |
1,066.9665 KRW |
11,568,513.7883 STX |
1,053.0000 KRW |
1,027.0000 KRW |
1,105.0000 KRW |
1,095.0000 KRW |
| 2025-03-04 |
1,030.1130 KRW |
19,763,527.3782 STX |
1,102.0000 KRW |
985.0000 KRW |
1,110.0000 KRW |
1,058.0000 KRW |
| 2025-03-03 |
1,222.0701 KRW |
17,062,349.2740 STX |
1,329.0000 KRW |
1,084.0000 KRW |
1,331.0000 KRW |
1,112.0000 KRW |
| 2025-03-02 |
1,251.1607 KRW |
16,264,630.1172 STX |
1,208.0000 KRW |
1,172.0000 KRW |
1,327.0000 KRW |
1,322.0000 KRW |
| 2025-03-01 |
1,211.7292 KRW |
8,861,117.8721 STX |
1,227.0000 KRW |
1,170.0000 KRW |
1,255.0000 KRW |
1,205.0000 KRW |
| 2025-02-28 |
1,181.5034 KRW |
18,397,481.1939 STX |
1,225.0000 KRW |
1,132.0000 KRW |
1,246.0000 KRW |
1,237.0000 KRW |
| 2025-02-27 |
1,282.9765 KRW |
34,103,507.9865 STX |
1,161.0000 KRW |
1,136.0000 KRW |
1,338.0000 KRW |
1,275.0000 KRW |
| 2025-02-26 |
1,144.8339 KRW |
8,097,344.4840 STX |
1,145.0000 KRW |
1,105.0000 KRW |
1,179.0000 KRW |
1,158.0000 KRW |
| 2025-02-25 |
1,091.9646 KRW |
23,033,067.7893 STX |
1,128.0000 KRW |
1,021.0000 KRW |
1,170.0000 KRW |
1,146.0000 KRW |
| 2025-02-24 |
1,244.3494 KRW |
14,627,625.7589 STX |
1,342.0000 KRW |
1,143.0000 KRW |
1,351.0000 KRW |
1,156.0000 KRW |
| 2025-02-23 |
1,366.2609 KRW |
5,051,173.2210 STX |
1,368.0000 KRW |
1,322.0000 KRW |
1,401.0000 KRW |
1,337.0000 KRW |
| 2025-02-22 |
1,354.2020 KRW |
4,370,807.7690 STX |
1,343.0000 KRW |
1,330.0000 KRW |
1,373.0000 KRW |
1,368.0000 KRW |
| 2025-02-21 |
1,390.9119 KRW |
7,371,100.5301 STX |
1,406.0000 KRW |
1,321.0000 KRW |
1,437.0000 KRW |
1,324.0000 KRW |
| 2025-02-20 |
1,368.3252 KRW |
7,202,377.6803 STX |
1,326.0000 KRW |
1,321.0000 KRW |
1,412.0000 KRW |
1,409.0000 KRW |
| 2025-02-19 |
1,321.7169 KRW |
4,762,621.7127 STX |
1,315.0000 KRW |
1,290.0000 KRW |
1,355.0000 KRW |
1,313.0000 KRW |
| 2025-02-18 |
1,329.9963 KRW |
9,380,342.5500 STX |
1,389.0000 KRW |
1,285.0000 KRW |
1,397.0000 KRW |
1,319.0000 KRW |
| 2025-02-17 |
1,403.1631 KRW |
7,082,625.8654 STX |
1,407.0000 KRW |
1,364.0000 KRW |
1,450.0000 KRW |
1,400.0000 KRW |
| 2025-02-16 |
1,414.8126 KRW |
5,256,281.1381 STX |
1,415.0000 KRW |
1,385.0000 KRW |
1,449.0000 KRW |
1,409.0000 KRW |
| 2025-02-15 |
1,446.4895 KRW |
5,186,681.6789 STX |
1,485.0000 KRW |
1,400.0000 KRW |
1,493.0000 KRW |
1,412.0000 KRW |
| 2025-02-14 |
1,473.1867 KRW |
6,758,737.3478 STX |
1,444.0000 KRW |
1,430.0000 KRW |
1,520.0000 KRW |
1,497.0000 KRW |
| 2025-02-13 |
1,457.4867 KRW |
7,138,611.7210 STX |
1,490.0000 KRW |
1,420.0000 KRW |
1,523.0000 KRW |
1,453.0000 KRW |
| 2025-02-12 |
1,415.7120 KRW |
8,939,739.0458 STX |
1,425.0000 KRW |
1,364.0000 KRW |
1,517.0000 KRW |
1,512.0000 KRW |
| 2025-02-11 |
1,474.1416 KRW |
10,204,950.2669 STX |
1,469.0000 KRW |
1,408.0000 KRW |
1,529.0000 KRW |
1,431.0000 KRW |
| 2025-02-10 |
1,438.1798 KRW |
12,120,228.9451 STX |
1,382.0000 KRW |
1,335.0000 KRW |
1,511.0000 KRW |
1,467.0000 KRW |
| 2025-02-09 |
1,387.0218 KRW |
9,767,119.4967 STX |
1,409.0000 KRW |
1,323.0000 KRW |
1,422.0000 KRW |
1,361.0000 KRW |
| 2025-02-08 |
1,343.6046 KRW |
7,368,913.4312 STX |
1,350.0000 KRW |
1,311.0000 KRW |
1,429.0000 KRW |
1,393.0000 KRW |
| 2025-02-07 |
1,397.3743 KRW |
10,537,679.2553 STX |
1,411.0000 KRW |
1,318.0000 KRW |
1,474.0000 KRW |
1,341.0000 KRW |
| 2025-02-06 |
1,469.7380 KRW |
11,017,319.6535 STX |
1,520.0000 KRW |
1,392.0000 KRW |
1,542.0000 KRW |
1,407.0000 KRW |