Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
1,090.3021 KRW |
169,168,535.8158 STX |
1,065.0000 KRW |
1,010.0000 KRW |
1,155.0000 KRW |
1,015.0000 KRW |
| 2023-06-21 |
1,015.1105 KRW |
262,181,008.5425 STX |
981.0000 KRW |
952.0000 KRW |
1,145.0000 KRW |
1,070.0000 KRW |
| 2023-06-20 |
873.2462 KRW |
218,096,017.6910 STX |
775.0000 KRW |
771.0000 KRW |
998.0000 KRW |
981.0000 KRW |
| 2023-06-19 |
759.5186 KRW |
34,068,824.8744 STX |
735.0000 KRW |
733.0000 KRW |
793.0000 KRW |
774.0000 KRW |
| 2023-06-18 |
750.7363 KRW |
23,447,167.1539 STX |
752.0000 KRW |
731.0000 KRW |
770.0000 KRW |
733.0000 KRW |
| 2023-06-17 |
765.4832 KRW |
49,906,622.2329 STX |
737.0000 KRW |
732.0000 KRW |
794.0000 KRW |
756.0000 KRW |
| 2023-06-16 |
724.5249 KRW |
53,413,544.4028 STX |
722.0000 KRW |
702.0000 KRW |
756.0000 KRW |
738.0000 KRW |
| 2023-06-15 |
674.8969 KRW |
38,226,934.4749 STX |
664.0000 KRW |
634.0000 KRW |
726.0000 KRW |
719.0000 KRW |
| 2023-06-14 |
686.3209 KRW |
26,880,886.8961 STX |
698.0000 KRW |
641.0000 KRW |
714.0000 KRW |
654.0000 KRW |
| 2023-06-13 |
711.6009 KRW |
39,489,197.1737 STX |
705.0000 KRW |
686.0000 KRW |
733.0000 KRW |
698.0000 KRW |
| 2023-06-12 |
705.3216 KRW |
30,695,261.0512 STX |
732.0000 KRW |
688.0000 KRW |
734.0000 KRW |
705.0000 KRW |
| 2023-06-11 |
733.8869 KRW |
31,975,009.7112 STX |
743.0000 KRW |
710.0000 KRW |
768.0000 KRW |
732.0000 KRW |
| 2023-06-10 |
743.0852 KRW |
99,727,655.0346 STX |
827.0000 KRW |
685.0000 KRW |
837.0000 KRW |
750.0000 KRW |
| 2023-06-09 |
841.2753 KRW |
61,247,049.0741 STX |
847.0000 KRW |
817.0000 KRW |
869.0000 KRW |
826.0000 KRW |
| 2023-06-08 |
875.1320 KRW |
139,511,235.2197 STX |
883.0000 KRW |
828.0000 KRW |
924.0000 KRW |
850.0000 KRW |
| 2023-06-07 |
847.2591 KRW |
234,174,598.8754 STX |
784.0000 KRW |
778.0000 KRW |
894.0000 KRW |
883.0000 KRW |
| 2023-06-06 |
760.8151 KRW |
98,334,057.1272 STX |
725.0000 KRW |
698.0000 KRW |
799.0000 KRW |
783.0000 KRW |
| 2023-06-05 |
752.1449 KRW |
29,390,634.2576 STX |
811.0000 KRW |
705.0000 KRW |
811.0000 KRW |
726.0000 KRW |
| 2023-06-04 |
815.0769 KRW |
4,046,607.1113 STX |
813.0000 KRW |
811.0000 KRW |
821.0000 KRW |
818.0000 KRW |
| 2023-06-03 |
812.5408 KRW |
4,642,175.9184 STX |
812.0000 KRW |
804.0000 KRW |
820.0000 KRW |
814.0000 KRW |
| 2023-06-02 |
804.5517 KRW |
7,195,399.5843 STX |
797.0000 KRW |
787.0000 KRW |
814.0000 KRW |
812.0000 KRW |
| 2023-06-01 |
801.9169 KRW |
8,114,745.2614 STX |
802.0000 KRW |
792.0000 KRW |
810.0000 KRW |
798.0000 KRW |
| 2023-05-31 |
806.5048 KRW |
15,584,184.9052 STX |
831.0000 KRW |
790.0000 KRW |
835.0000 KRW |
802.0000 KRW |
| 2023-05-30 |
835.5178 KRW |
12,996,536.9950 STX |
843.0000 KRW |
824.0000 KRW |
850.0000 KRW |
832.0000 KRW |
| 2023-05-29 |
850.7338 KRW |
32,001,781.1761 STX |
839.0000 KRW |
831.0000 KRW |
873.0000 KRW |
839.0000 KRW |
| 2023-05-28 |
822.5034 KRW |
10,585,723.0040 STX |
809.0000 KRW |
805.0000 KRW |
843.0000 KRW |
839.0000 KRW |
| 2023-05-27 |
807.1451 KRW |
9,870,115.2978 STX |
806.0000 KRW |
801.0000 KRW |
814.0000 KRW |
809.0000 KRW |
| 2023-05-26 |
801.5979 KRW |
31,273,347.6206 STX |
782.0000 KRW |
782.0000 KRW |
818.0000 KRW |
806.0000 KRW |
| 2023-05-25 |
782.3049 KRW |
16,423,974.2553 STX |
796.0000 KRW |
772.0000 KRW |
802.0000 KRW |
783.0000 KRW |
| 2023-05-24 |
812.2004 KRW |
25,536,639.7708 STX |
849.0000 KRW |
787.0000 KRW |
850.0000 KRW |
797.0000 KRW |
| 2023-05-23 |
865.2237 KRW |
45,582,833.5593 STX |
844.0000 KRW |
843.0000 KRW |
883.0000 KRW |
850.0000 KRW |
| 2023-05-22 |
845.8058 KRW |
15,143,353.2993 STX |
861.0000 KRW |
838.0000 KRW |
862.0000 KRW |
845.0000 KRW |
| 2023-05-21 |
881.3865 KRW |
14,366,508.9524 STX |
901.0000 KRW |
859.0000 KRW |
903.0000 KRW |
860.0000 KRW |
| 2023-05-20 |
899.2589 KRW |
18,222,711.6353 STX |
893.0000 KRW |
885.0000 KRW |
914.0000 KRW |
900.0000 KRW |
| 2023-05-19 |
884.8100 KRW |
20,882,991.0656 STX |
901.0000 KRW |
874.0000 KRW |
901.0000 KRW |
895.0000 KRW |
| 2023-05-18 |
894.6267 KRW |
39,032,729.8582 STX |
885.0000 KRW |
863.0000 KRW |
914.0000 KRW |
903.0000 KRW |
| 2023-05-17 |
869.5972 KRW |
28,441,713.8993 STX |
859.0000 KRW |
847.0000 KRW |
899.0000 KRW |
887.0000 KRW |
| 2023-05-16 |
856.7191 KRW |
21,878,373.6931 STX |
853.0000 KRW |
842.0000 KRW |
875.0000 KRW |
860.0000 KRW |
| 2023-05-15 |
855.6660 KRW |
26,121,815.6455 STX |
850.0000 KRW |
831.0000 KRW |
877.0000 KRW |
855.0000 KRW |
| 2023-05-14 |
849.5462 KRW |
19,580,937.7570 STX |
845.0000 KRW |
830.0000 KRW |
872.0000 KRW |
851.0000 KRW |
| 2023-05-13 |
851.9612 KRW |
15,997,711.3386 STX |
865.0000 KRW |
841.0000 KRW |
865.0000 KRW |
847.0000 KRW |
| 2023-05-12 |
840.8286 KRW |
57,570,991.5512 STX |
849.0000 KRW |
810.0000 KRW |
869.0000 KRW |
861.0000 KRW |
| 2023-05-11 |
870.1692 KRW |
50,006,050.8148 STX |
891.0000 KRW |
827.0000 KRW |
912.0000 KRW |
848.0000 KRW |
| 2023-05-10 |
888.5464 KRW |
88,807,532.7185 STX |
930.0000 KRW |
851.0000 KRW |
932.0000 KRW |
893.0000 KRW |
| 2023-05-09 |
944.6746 KRW |
83,474,281.1965 STX |
987.0000 KRW |
920.0000 KRW |
987.0000 KRW |
930.0000 KRW |
| 2023-05-08 |
998.1685 KRW |
168,795,340.7943 STX |
973.0000 KRW |
937.0000 KRW |
1,075.0000 KRW |
976.0000 KRW |
| 2023-05-07 |
964.1841 KRW |
58,196,227.9925 STX |
933.0000 KRW |
921.0000 KRW |
1,005.0000 KRW |
983.0000 KRW |
| 2023-05-06 |
947.3887 KRW |
39,723,931.2768 STX |
962.0000 KRW |
917.0000 KRW |
983.0000 KRW |
934.0000 KRW |
| 2023-05-05 |
979.7312 KRW |
42,456,312.6167 STX |
992.0000 KRW |
952.0000 KRW |
1,015.0000 KRW |
963.0000 KRW |
| 2023-05-04 |
1,037.0884 KRW |
39,544,277.7939 STX |
1,055.0000 KRW |
988.0000 KRW |
1,085.0000 KRW |
992.0000 KRW |