Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
1,161.7836 KRW |
351,535,617.5467 STX |
1,050.0000 KRW |
1,005.0000 KRW |
1,335.0000 KRW |
1,255.0000 KRW |
| 2023-03-13 |
1,003.8943 KRW |
353,803,317.3066 STX |
991.0000 KRW |
936.0000 KRW |
1,110.0000 KRW |
1,045.0000 KRW |
| 2023-03-12 |
844.8353 KRW |
161,031,790.7263 STX |
825.0000 KRW |
762.0000 KRW |
990.0000 KRW |
982.0000 KRW |
| 2023-03-11 |
807.6902 KRW |
156,822,445.4102 STX |
819.0000 KRW |
768.0000 KRW |
853.0000 KRW |
823.0000 KRW |
| 2023-03-10 |
766.4430 KRW |
195,602,100.3943 STX |
782.0000 KRW |
715.0000 KRW |
831.0000 KRW |
821.0000 KRW |
| 2023-03-09 |
831.8613 KRW |
209,589,708.3188 STX |
837.0000 KRW |
756.0000 KRW |
886.0000 KRW |
780.0000 KRW |
| 2023-03-08 |
864.4006 KRW |
101,243,107.7216 STX |
922.0000 KRW |
814.0000 KRW |
941.0000 KRW |
836.0000 KRW |
| 2023-03-07 |
949.2414 KRW |
102,711,453.0837 STX |
1,015.0000 KRW |
891.0000 KRW |
1,025.0000 KRW |
921.0000 KRW |
| 2023-03-06 |
1,013.1983 KRW |
85,727,186.0624 STX |
1,010.0000 KRW |
970.0000 KRW |
1,065.0000 KRW |
1,015.0000 KRW |
| 2023-03-05 |
997.1515 KRW |
132,674,834.5309 STX |
994.0000 KRW |
945.0000 KRW |
1,070.0000 KRW |
1,000.0000 KRW |
| 2023-03-04 |
1,050.9331 KRW |
80,013,789.7937 STX |
1,130.0000 KRW |
967.0000 KRW |
1,150.0000 KRW |
996.0000 KRW |
| 2023-03-03 |
1,126.5983 KRW |
94,710,988.7848 STX |
1,225.0000 KRW |
1,080.0000 KRW |
1,230.0000 KRW |
1,125.0000 KRW |
| 2023-03-02 |
1,253.5350 KRW |
118,922,779.4211 STX |
1,300.0000 KRW |
1,185.0000 KRW |
1,360.0000 KRW |
1,230.0000 KRW |
| 2023-03-01 |
1,290.2464 KRW |
184,969,268.2705 STX |
1,190.0000 KRW |
1,170.0000 KRW |
1,370.0000 KRW |
1,300.0000 KRW |
| 2023-02-28 |
1,191.4325 KRW |
132,963,301.3734 STX |
1,215.0000 KRW |
1,120.0000 KRW |
1,270.0000 KRW |
1,195.0000 KRW |
| 2023-02-27 |
1,210.4219 KRW |
318,534,383.6371 STX |
1,040.0000 KRW |
1,000.0000 KRW |
1,300.0000 KRW |
1,220.0000 KRW |
| 2023-02-26 |
1,007.4164 KRW |
88,227,699.7378 STX |
1,025.0000 KRW |
968.0000 KRW |
1,060.0000 KRW |
1,040.0000 KRW |
| 2023-02-25 |
937.4802 KRW |
132,231,850.8707 STX |
970.0000 KRW |
860.0000 KRW |
1,045.0000 KRW |
1,020.0000 KRW |
| 2023-02-24 |
1,019.6101 KRW |
149,180,415.0876 STX |
1,070.0000 KRW |
917.0000 KRW |
1,130.0000 KRW |
958.0000 KRW |
| 2023-02-23 |
1,080.2865 KRW |
307,888,191.6682 STX |
966.0000 KRW |
961.0000 KRW |
1,160.0000 KRW |
1,050.0000 KRW |
| 2023-02-22 |
948.8354 KRW |
510,783,573.0704 STX |
842.0000 KRW |
826.0000 KRW |
1,095.0000 KRW |
955.0000 KRW |
| 2023-02-21 |
887.2795 KRW |
578,023,324.3278 STX |
788.0000 KRW |
751.0000 KRW |
992.0000 KRW |
827.0000 KRW |
| 2023-02-20 |
776.8313 KRW |
827,443,776.4027 STX |
736.0000 KRW |
673.0000 KRW |
865.0000 KRW |
787.0000 KRW |
| 2023-02-19 |
571.5106 KRW |
478,114,503.1742 STX |
485.0000 KRW |
472.0000 KRW |
713.0000 KRW |
691.0000 KRW |
| 2023-02-18 |
452.7757 KRW |
54,221,014.3950 STX |
429.0000 KRW |
424.0000 KRW |
477.0000 KRW |
463.0000 KRW |
| 2023-02-17 |
421.9019 KRW |
18,200,649.1546 STX |
414.0000 KRW |
411.0000 KRW |
430.0000 KRW |
428.0000 KRW |
| 2023-02-16 |
438.1122 KRW |
52,353,109.6109 STX |
439.0000 KRW |
412.0000 KRW |
454.0000 KRW |
416.0000 KRW |
| 2023-02-15 |
419.2968 KRW |
128,139,810.0791 STX |
396.0000 KRW |
387.0000 KRW |
449.0000 KRW |
436.0000 KRW |
| 2023-02-14 |
381.1734 KRW |
47,603,476.4435 STX |
391.0000 KRW |
369.0000 KRW |
398.0000 KRW |
396.0000 KRW |
| 2023-02-13 |
396.7271 KRW |
169,466,893.3844 STX |
384.0000 KRW |
371.0000 KRW |
427.0000 KRW |
391.0000 KRW |
| 2023-02-12 |
395.5131 KRW |
79,535,381.1580 STX |
377.0000 KRW |
365.0000 KRW |
415.0000 KRW |
382.0000 KRW |
| 2023-02-11 |
369.4017 KRW |
5,643,263.5193 STX |
369.0000 KRW |
363.0000 KRW |
374.0000 KRW |
373.0000 KRW |
| 2023-02-10 |
364.1526 KRW |
16,860,335.7236 STX |
368.0000 KRW |
355.0000 KRW |
370.0000 KRW |
370.0000 KRW |
| 2023-02-09 |
382.5724 KRW |
41,614,098.2935 STX |
404.0000 KRW |
367.0000 KRW |
404.0000 KRW |
371.0000 KRW |
| 2023-02-08 |
400.4050 KRW |
39,817,139.6282 STX |
396.0000 KRW |
381.0000 KRW |
411.0000 KRW |
396.0000 KRW |
| 2023-02-07 |
384.1698 KRW |
38,492,081.9395 STX |
379.0000 KRW |
375.0000 KRW |
395.0000 KRW |
393.0000 KRW |
| 2023-02-06 |
378.5545 KRW |
33,000,560.4759 STX |
378.0000 KRW |
367.0000 KRW |
394.0000 KRW |
380.0000 KRW |
| 2023-02-05 |
379.1885 KRW |
49,000,852.2970 STX |
385.0000 KRW |
359.0000 KRW |
395.0000 KRW |
376.0000 KRW |
| 2023-02-04 |
381.5964 KRW |
24,345,712.1031 STX |
381.0000 KRW |
375.0000 KRW |
388.0000 KRW |
386.0000 KRW |
| 2023-02-03 |
376.0620 KRW |
82,317,773.5874 STX |
357.0000 KRW |
357.0000 KRW |
388.0000 KRW |
382.0000 KRW |
| 2023-02-02 |
363.1650 KRW |
22,694,510.6644 STX |
357.0000 KRW |
356.0000 KRW |
371.0000 KRW |
363.0000 KRW |
| 2023-02-01 |
345.1503 KRW |
21,716,628.5689 STX |
348.0000 KRW |
333.0000 KRW |
359.0000 KRW |
357.0000 KRW |
| 2023-01-31 |
339.0364 KRW |
20,938,072.0798 STX |
339.0000 KRW |
328.0000 KRW |
356.0000 KRW |
347.0000 KRW |
| 2023-01-30 |
349.8228 KRW |
35,344,386.4449 STX |
368.0000 KRW |
329.0000 KRW |
372.0000 KRW |
336.0000 KRW |
| 2023-01-29 |
363.3902 KRW |
13,355,857.4248 STX |
364.0000 KRW |
359.0000 KRW |
367.0000 KRW |
366.0000 KRW |
| 2023-01-28 |
365.7062 KRW |
22,225,229.9568 STX |
371.0000 KRW |
355.0000 KRW |
374.0000 KRW |
363.0000 KRW |
| 2023-01-27 |
360.7421 KRW |
45,804,210.8529 STX |
357.0000 KRW |
344.0000 KRW |
379.0000 KRW |
364.0000 KRW |
| 2023-01-26 |
353.2617 KRW |
22,331,518.0978 STX |
353.0000 KRW |
346.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2023-01-25 |
342.8825 KRW |
31,770,205.3945 STX |
346.0000 KRW |
331.0000 KRW |
356.0000 KRW |
350.0000 KRW |
| 2023-01-24 |
370.7177 KRW |
85,548,149.1532 STX |
361.0000 KRW |
341.0000 KRW |
392.0000 KRW |
342.0000 KRW |