Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
2,668.1722 KRW |
35,289,691.2092 STX |
2,590.0000 KRW |
2,569.0000 KRW |
2,840.0000 KRW |
2,716.0000 KRW |
| 2024-07-26 |
2,586.7312 KRW |
17,376,358.8962 STX |
2,532.0000 KRW |
2,521.0000 KRW |
2,633.0000 KRW |
2,591.0000 KRW |
| 2024-07-25 |
2,416.8009 KRW |
22,612,372.8431 STX |
2,439.0000 KRW |
2,315.0000 KRW |
2,559.0000 KRW |
2,529.0000 KRW |
| 2024-07-24 |
2,487.2325 KRW |
14,844,874.8474 STX |
2,455.0000 KRW |
2,409.0000 KRW |
2,558.0000 KRW |
2,436.0000 KRW |
| 2024-07-23 |
2,518.2590 KRW |
17,745,098.2074 STX |
2,577.0000 KRW |
2,424.0000 KRW |
2,606.0000 KRW |
2,453.0000 KRW |
| 2024-07-22 |
2,644.9102 KRW |
16,529,243.2855 STX |
2,722.0000 KRW |
2,584.0000 KRW |
2,751.0000 KRW |
2,595.0000 KRW |
| 2024-07-21 |
2,688.2972 KRW |
18,089,831.7310 STX |
2,678.0000 KRW |
2,613.0000 KRW |
2,767.0000 KRW |
2,728.0000 KRW |
| 2024-07-20 |
2,677.3581 KRW |
12,989,777.8398 STX |
2,668.0000 KRW |
2,629.0000 KRW |
2,709.0000 KRW |
2,684.0000 KRW |
| 2024-07-19 |
2,604.0732 KRW |
23,104,119.6666 STX |
2,588.0000 KRW |
2,493.0000 KRW |
2,737.0000 KRW |
2,657.0000 KRW |
| 2024-07-18 |
2,626.5044 KRW |
22,332,363.6167 STX |
2,619.0000 KRW |
2,520.0000 KRW |
2,699.0000 KRW |
2,601.0000 KRW |
| 2024-07-17 |
2,709.0524 KRW |
35,830,880.6339 STX |
2,663.0000 KRW |
2,607.0000 KRW |
2,799.0000 KRW |
2,636.0000 KRW |
| 2024-07-16 |
2,602.1630 KRW |
42,735,932.7933 STX |
2,694.0000 KRW |
2,493.0000 KRW |
2,710.0000 KRW |
2,662.0000 KRW |
| 2024-07-15 |
2,613.8747 KRW |
42,685,215.7703 STX |
2,428.0000 KRW |
2,409.0000 KRW |
2,675.0000 KRW |
2,663.0000 KRW |
| 2024-07-14 |
2,364.3978 KRW |
19,757,582.6374 STX |
2,369.0000 KRW |
2,315.0000 KRW |
2,435.0000 KRW |
2,415.0000 KRW |
| 2024-07-13 |
2,355.1131 KRW |
20,084,448.5794 STX |
2,354.0000 KRW |
2,296.0000 KRW |
2,425.0000 KRW |
2,381.0000 KRW |
| 2024-07-12 |
2,304.4253 KRW |
32,878,859.3063 STX |
2,278.0000 KRW |
2,173.0000 KRW |
2,429.0000 KRW |
2,361.0000 KRW |
| 2024-07-11 |
2,278.0237 KRW |
39,891,145.0572 STX |
2,144.0000 KRW |
2,126.0000 KRW |
2,393.0000 KRW |
2,264.0000 KRW |
| 2024-07-10 |
2,088.1908 KRW |
30,068,762.5181 STX |
1,967.0000 KRW |
1,939.0000 KRW |
2,208.0000 KRW |
2,145.0000 KRW |
| 2024-07-09 |
1,947.2073 KRW |
14,309,521.3900 STX |
1,923.0000 KRW |
1,893.0000 KRW |
1,984.0000 KRW |
1,946.0000 KRW |
| 2024-07-08 |
1,914.9556 KRW |
26,326,133.1872 STX |
1,882.0000 KRW |
1,802.0000 KRW |
2,015.0000 KRW |
1,925.0000 KRW |
| 2024-07-07 |
1,998.5568 KRW |
18,817,602.3071 STX |
2,105.0000 KRW |
1,890.0000 KRW |
2,108.0000 KRW |
1,906.0000 KRW |
| 2024-07-06 |
2,033.9273 KRW |
18,478,321.8840 STX |
2,007.0000 KRW |
1,950.0000 KRW |
2,122.0000 KRW |
2,107.0000 KRW |
| 2024-07-05 |
1,929.4715 KRW |
42,067,427.7805 STX |
1,997.0000 KRW |
1,802.0000 KRW |
2,046.0000 KRW |
1,992.0000 KRW |
| 2024-07-04 |
2,102.7955 KRW |
24,747,885.8208 STX |
2,221.0000 KRW |
2,024.0000 KRW |
2,239.0000 KRW |
2,029.0000 KRW |
| 2024-07-03 |
2,281.2488 KRW |
17,756,539.3299 STX |
2,363.0000 KRW |
2,204.0000 KRW |
2,386.0000 KRW |
2,218.0000 KRW |
| 2024-07-02 |
2,383.1820 KRW |
11,768,912.4648 STX |
2,410.0000 KRW |
2,337.0000 KRW |
2,429.0000 KRW |
2,364.0000 KRW |
| 2024-07-01 |
2,430.9910 KRW |
15,105,913.2047 STX |
2,413.0000 KRW |
2,380.0000 KRW |
2,494.0000 KRW |
2,405.0000 KRW |
| 2024-06-30 |
2,330.1530 KRW |
11,638,238.1120 STX |
2,298.0000 KRW |
2,260.0000 KRW |
2,426.0000 KRW |
2,412.0000 KRW |
| 2024-06-29 |
2,349.3502 KRW |
7,577,690.8056 STX |
2,369.0000 KRW |
2,290.0000 KRW |
2,398.0000 KRW |
2,302.0000 KRW |
| 2024-06-28 |
2,426.7411 KRW |
17,013,797.5127 STX |
2,408.0000 KRW |
2,360.0000 KRW |
2,473.0000 KRW |
2,380.0000 KRW |
| 2024-06-27 |
2,426.4461 KRW |
28,866,607.0978 STX |
2,389.0000 KRW |
2,344.0000 KRW |
2,498.0000 KRW |
2,417.0000 KRW |
| 2024-06-26 |
2,463.3275 KRW |
30,500,764.7789 STX |
2,540.0000 KRW |
2,370.0000 KRW |
2,573.0000 KRW |
2,385.0000 KRW |
| 2024-06-25 |
2,376.8312 KRW |
34,887,549.7770 STX |
2,256.0000 KRW |
2,229.0000 KRW |
2,542.0000 KRW |
2,535.0000 KRW |
| 2024-06-24 |
2,184.1181 KRW |
28,681,664.8913 STX |
2,247.0000 KRW |
2,077.0000 KRW |
2,279.0000 KRW |
2,227.0000 KRW |
| 2024-06-23 |
2,318.5905 KRW |
10,627,615.2302 STX |
2,341.0000 KRW |
2,237.0000 KRW |
2,385.0000 KRW |
2,250.0000 KRW |
| 2024-06-22 |
2,309.7152 KRW |
13,693,281.8552 STX |
2,269.0000 KRW |
2,213.0000 KRW |
2,364.0000 KRW |
2,346.0000 KRW |
| 2024-06-21 |
2,312.2033 KRW |
17,837,273.0785 STX |
2,327.0000 KRW |
2,247.0000 KRW |
2,389.0000 KRW |
2,268.0000 KRW |
| 2024-06-20 |
2,375.2008 KRW |
26,668,269.1555 STX |
2,310.0000 KRW |
2,291.0000 KRW |
2,464.0000 KRW |
2,332.0000 KRW |
| 2024-06-19 |
2,357.9840 KRW |
26,625,011.1901 STX |
2,270.0000 KRW |
2,230.0000 KRW |
2,440.0000 KRW |
2,301.0000 KRW |
| 2024-06-18 |
2,282.9822 KRW |
36,423,345.1449 STX |
2,473.0000 KRW |
2,154.0000 KRW |
2,487.0000 KRW |
2,275.0000 KRW |
| 2024-06-17 |
2,543.7373 KRW |
33,134,591.3513 STX |
2,697.0000 KRW |
2,392.0000 KRW |
2,708.0000 KRW |
2,468.0000 KRW |
| 2024-06-16 |
2,744.1405 KRW |
18,426,527.3441 STX |
2,761.0000 KRW |
2,684.0000 KRW |
2,817.0000 KRW |
2,696.0000 KRW |
| 2024-06-15 |
2,711.2026 KRW |
18,276,623.9859 STX |
2,752.0000 KRW |
2,656.0000 KRW |
2,799.0000 KRW |
2,747.0000 KRW |
| 2024-06-14 |
2,879.3195 KRW |
33,864,145.8804 STX |
3,023.0000 KRW |
2,700.0000 KRW |
3,040.0000 KRW |
2,749.0000 KRW |
| 2024-06-13 |
3,205.2246 KRW |
37,806,585.6979 STX |
3,351.0000 KRW |
3,000.0000 KRW |
3,380.0000 KRW |
3,023.0000 KRW |
| 2024-06-12 |
3,269.7163 KRW |
49,962,455.3432 STX |
3,098.0000 KRW |
2,995.0000 KRW |
3,456.0000 KRW |
3,367.0000 KRW |
| 2024-06-11 |
3,018.9250 KRW |
29,758,067.0582 STX |
3,112.0000 KRW |
2,915.0000 KRW |
3,139.0000 KRW |
3,119.0000 KRW |
| 2024-06-10 |
3,117.4782 KRW |
25,564,286.4792 STX |
3,191.0000 KRW |
3,009.0000 KRW |
3,241.0000 KRW |
3,109.0000 KRW |
| 2024-06-09 |
3,178.9521 KRW |
22,482,409.7671 STX |
3,185.0000 KRW |
3,080.0000 KRW |
3,282.0000 KRW |
3,188.0000 KRW |
| 2024-06-08 |
3,210.2100 KRW |
37,485,083.8633 STX |
3,059.0000 KRW |
3,016.0000 KRW |
3,328.0000 KRW |
3,143.0000 KRW |