Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
1,041.4203 KRW |
88,846,948.0489 STX |
1,000.0000 KRW |
995.0000 KRW |
1,080.0000 KRW |
1,055.0000 KRW |
| 2023-05-02 |
965.1316 KRW |
61,965,703.9886 STX |
918.0000 KRW |
913.0000 KRW |
1,030.0000 KRW |
1,000.0000 KRW |
| 2023-05-01 |
934.0737 KRW |
30,268,709.4071 STX |
961.0000 KRW |
909.0000 KRW |
977.0000 KRW |
920.0000 KRW |
| 2023-04-30 |
968.9320 KRW |
32,507,156.7556 STX |
962.0000 KRW |
956.0000 KRW |
985.0000 KRW |
966.0000 KRW |
| 2023-04-29 |
965.9141 KRW |
21,932,220.5590 STX |
957.0000 KRW |
948.0000 KRW |
979.0000 KRW |
963.0000 KRW |
| 2023-04-28 |
972.3404 KRW |
33,341,900.9386 STX |
989.0000 KRW |
946.0000 KRW |
1,005.0000 KRW |
957.0000 KRW |
| 2023-04-27 |
999.5176 KRW |
56,526,940.6267 STX |
978.0000 KRW |
966.0000 KRW |
1,050.0000 KRW |
991.0000 KRW |
| 2023-04-26 |
1,000.6805 KRW |
55,045,622.7546 STX |
999.0000 KRW |
945.0000 KRW |
1,065.0000 KRW |
983.0000 KRW |
| 2023-04-25 |
967.2162 KRW |
70,487,818.5406 STX |
981.0000 KRW |
940.0000 KRW |
1,010.0000 KRW |
1,005.0000 KRW |
| 2023-04-24 |
985.4883 KRW |
133,802,295.0075 STX |
949.0000 KRW |
930.0000 KRW |
1,020.0000 KRW |
986.0000 KRW |
| 2023-04-23 |
957.2591 KRW |
26,458,730.8849 STX |
980.0000 KRW |
939.0000 KRW |
981.0000 KRW |
949.0000 KRW |
| 2023-04-22 |
949.0741 KRW |
39,267,830.1515 STX |
921.0000 KRW |
896.0000 KRW |
1,005.0000 KRW |
987.0000 KRW |
| 2023-04-21 |
959.4396 KRW |
46,451,036.7319 STX |
981.0000 KRW |
899.0000 KRW |
1,005.0000 KRW |
921.0000 KRW |
| 2023-04-20 |
993.8877 KRW |
39,072,840.9611 STX |
1,015.0000 KRW |
958.0000 KRW |
1,030.0000 KRW |
980.0000 KRW |
| 2023-04-19 |
1,058.9074 KRW |
33,148,290.1141 STX |
1,120.0000 KRW |
1,010.0000 KRW |
1,125.0000 KRW |
1,015.0000 KRW |
| 2023-04-18 |
1,115.3755 KRW |
23,547,522.4637 STX |
1,105.0000 KRW |
1,080.0000 KRW |
1,140.0000 KRW |
1,120.0000 KRW |
| 2023-04-17 |
1,114.5708 KRW |
21,968,930.1135 STX |
1,140.0000 KRW |
1,100.0000 KRW |
1,140.0000 KRW |
1,110.0000 KRW |
| 2023-04-16 |
1,137.7325 KRW |
15,123,598.6502 STX |
1,150.0000 KRW |
1,125.0000 KRW |
1,160.0000 KRW |
1,145.0000 KRW |
| 2023-04-15 |
1,145.3129 KRW |
18,013,499.1314 STX |
1,165.0000 KRW |
1,135.0000 KRW |
1,165.0000 KRW |
1,150.0000 KRW |
| 2023-04-14 |
1,162.9224 KRW |
49,291,640.8044 STX |
1,160.0000 KRW |
1,130.0000 KRW |
1,195.0000 KRW |
1,165.0000 KRW |
| 2023-04-13 |
1,166.8419 KRW |
41,777,072.0499 STX |
1,190.0000 KRW |
1,140.0000 KRW |
1,205.0000 KRW |
1,165.0000 KRW |
| 2023-04-12 |
1,238.0893 KRW |
88,234,100.0198 STX |
1,275.0000 KRW |
1,175.0000 KRW |
1,290.0000 KRW |
1,185.0000 KRW |
| 2023-04-11 |
1,256.6523 KRW |
98,158,689.3654 STX |
1,205.0000 KRW |
1,190.0000 KRW |
1,335.0000 KRW |
1,290.0000 KRW |
| 2023-04-10 |
1,158.1642 KRW |
71,108,633.9404 STX |
1,155.0000 KRW |
1,090.0000 KRW |
1,235.0000 KRW |
1,210.0000 KRW |
| 2023-04-09 |
1,110.5922 KRW |
44,551,982.5501 STX |
1,065.0000 KRW |
1,040.0000 KRW |
1,175.0000 KRW |
1,160.0000 KRW |
| 2023-04-08 |
1,069.7001 KRW |
12,026,424.3298 STX |
1,060.0000 KRW |
1,045.0000 KRW |
1,085.0000 KRW |
1,065.0000 KRW |
| 2023-04-07 |
1,066.7342 KRW |
18,421,814.7022 STX |
1,090.0000 KRW |
1,030.0000 KRW |
1,110.0000 KRW |
1,060.0000 KRW |
| 2023-04-06 |
1,094.9744 KRW |
27,409,098.0281 STX |
1,140.0000 KRW |
1,065.0000 KRW |
1,140.0000 KRW |
1,090.0000 KRW |
| 2023-04-05 |
1,163.3048 KRW |
36,264,623.2944 STX |
1,155.0000 KRW |
1,130.0000 KRW |
1,200.0000 KRW |
1,135.0000 KRW |
| 2023-04-04 |
1,150.4750 KRW |
34,249,954.8520 STX |
1,160.0000 KRW |
1,130.0000 KRW |
1,180.0000 KRW |
1,150.0000 KRW |
| 2023-04-03 |
1,187.6327 KRW |
77,902,485.8466 STX |
1,155.0000 KRW |
1,130.0000 KRW |
1,235.0000 KRW |
1,160.0000 KRW |
| 2023-04-02 |
1,183.9313 KRW |
48,879,540.5505 STX |
1,185.0000 KRW |
1,140.0000 KRW |
1,245.0000 KRW |
1,155.0000 KRW |
| 2023-04-01 |
1,196.7593 KRW |
27,697,769.2114 STX |
1,225.0000 KRW |
1,170.0000 KRW |
1,230.0000 KRW |
1,190.0000 KRW |
| 2023-03-31 |
1,208.8850 KRW |
50,587,275.6210 STX |
1,230.0000 KRW |
1,175.0000 KRW |
1,250.0000 KRW |
1,225.0000 KRW |
| 2023-03-30 |
1,282.8576 KRW |
97,381,982.1503 STX |
1,295.0000 KRW |
1,205.0000 KRW |
1,375.0000 KRW |
1,230.0000 KRW |
| 2023-03-29 |
1,316.0724 KRW |
153,486,501.7334 STX |
1,255.0000 KRW |
1,230.0000 KRW |
1,395.0000 KRW |
1,310.0000 KRW |
| 2023-03-28 |
1,188.6007 KRW |
101,870,337.7003 STX |
1,220.0000 KRW |
1,140.0000 KRW |
1,275.0000 KRW |
1,250.0000 KRW |
| 2023-03-27 |
1,260.6696 KRW |
92,093,750.7670 STX |
1,335.0000 KRW |
1,190.0000 KRW |
1,365.0000 KRW |
1,220.0000 KRW |
| 2023-03-26 |
1,305.5150 KRW |
120,675,257.7528 STX |
1,260.0000 KRW |
1,220.0000 KRW |
1,370.0000 KRW |
1,340.0000 KRW |
| 2023-03-25 |
1,304.1543 KRW |
95,732,027.7145 STX |
1,395.0000 KRW |
1,230.0000 KRW |
1,410.0000 KRW |
1,260.0000 KRW |
| 2023-03-24 |
1,462.2893 KRW |
98,403,150.1493 STX |
1,545.0000 KRW |
1,335.0000 KRW |
1,560.0000 KRW |
1,400.0000 KRW |
| 2023-03-23 |
1,531.8892 KRW |
126,882,342.4285 STX |
1,525.0000 KRW |
1,485.0000 KRW |
1,585.0000 KRW |
1,550.0000 KRW |
| 2023-03-22 |
1,518.2771 KRW |
225,275,586.7578 STX |
1,485.0000 KRW |
1,405.0000 KRW |
1,645.0000 KRW |
1,535.0000 KRW |
| 2023-03-21 |
1,565.4065 KRW |
179,846,010.7731 STX |
1,550.0000 KRW |
1,455.0000 KRW |
1,635.0000 KRW |
1,495.0000 KRW |
| 2023-03-20 |
1,596.2046 KRW |
223,494,489.4595 STX |
1,505.0000 KRW |
1,435.0000 KRW |
1,725.0000 KRW |
1,555.0000 KRW |
| 2023-03-19 |
1,544.3394 KRW |
177,422,622.0956 STX |
1,520.0000 KRW |
1,430.0000 KRW |
1,645.0000 KRW |
1,540.0000 KRW |
| 2023-03-18 |
1,601.4358 KRW |
250,927,172.7077 STX |
1,550.0000 KRW |
1,470.0000 KRW |
1,710.0000 KRW |
1,515.0000 KRW |
| 2023-03-17 |
1,401.1401 KRW |
290,702,328.0448 STX |
1,210.0000 KRW |
1,200.0000 KRW |
1,575.0000 KRW |
1,565.0000 KRW |
| 2023-03-16 |
1,201.6824 KRW |
164,156,692.0580 STX |
1,180.0000 KRW |
1,140.0000 KRW |
1,255.0000 KRW |
1,210.0000 KRW |
| 2023-03-15 |
1,311.0819 KRW |
398,578,012.3382 STX |
1,275.0000 KRW |
1,105.0000 KRW |
1,430.0000 KRW |
1,205.0000 KRW |