Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-23 |
1,301.1665 KRW |
50,247,531.2967 STX |
1,225.0000 KRW |
1,190.0000 KRW |
1,420.0000 KRW |
1,345.0000 KRW |
| 2021-07-22 |
1,235.5314 KRW |
52,349,020.6385 STX |
1,130.0000 KRW |
1,120.0000 KRW |
1,310.0000 KRW |
1,225.0000 KRW |
| 2021-07-21 |
1,047.7898 KRW |
33,181,173.8607 STX |
964.0000 KRW |
934.0000 KRW |
1,170.0000 KRW |
1,120.0000 KRW |
| 2021-07-20 |
969.9236 KRW |
15,508,540.0854 STX |
1,085.0000 KRW |
913.0000 KRW |
1,085.0000 KRW |
963.0000 KRW |
| 2021-07-19 |
1,093.4520 KRW |
16,450,950.7792 STX |
1,220.0000 KRW |
1,025.0000 KRW |
1,220.0000 KRW |
1,080.0000 KRW |
| 2021-07-18 |
1,254.1943 KRW |
21,814,954.9589 STX |
1,205.0000 KRW |
1,140.0000 KRW |
1,325.0000 KRW |
1,200.0000 KRW |
| 2021-07-17 |
1,219.7996 KRW |
14,556,883.4321 STX |
1,295.0000 KRW |
1,165.0000 KRW |
1,310.0000 KRW |
1,210.0000 KRW |
| 2021-07-16 |
1,420.7202 KRW |
35,710,731.2867 STX |
1,475.0000 KRW |
1,275.0000 KRW |
1,575.0000 KRW |
1,285.0000 KRW |
| 2021-07-15 |
1,515.1661 KRW |
66,688,029.1507 STX |
1,455.0000 KRW |
1,390.0000 KRW |
1,650.0000 KRW |
1,475.0000 KRW |
| 2021-07-14 |
1,441.9747 KRW |
77,718,266.7989 STX |
1,385.0000 KRW |
1,345.0000 KRW |
1,565.0000 KRW |
1,460.0000 KRW |
| 2021-07-13 |
1,404.7098 KRW |
41,353,286.2257 STX |
1,395.0000 KRW |
1,320.0000 KRW |
1,475.0000 KRW |
1,395.0000 KRW |
| 2021-07-12 |
1,492.6894 KRW |
28,250,924.3226 STX |
1,610.0000 KRW |
1,410.0000 KRW |
1,620.0000 KRW |
1,435.0000 KRW |
| 2021-07-11 |
1,639.2528 KRW |
128,394,212.8764 STX |
1,465.0000 KRW |
1,435.0000 KRW |
1,750.0000 KRW |
1,590.0000 KRW |
| 2021-07-10 |
1,444.6999 KRW |
96,741,245.7524 STX |
1,400.0000 KRW |
1,300.0000 KRW |
1,580.0000 KRW |
1,475.0000 KRW |
| 2021-07-09 |
1,296.5314 KRW |
76,411,889.6896 STX |
1,455.0000 KRW |
1,180.0000 KRW |
1,545.0000 KRW |
1,385.0000 KRW |
| 2021-07-08 |
1,351.9748 KRW |
176,735,013.9806 STX |
1,145.0000 KRW |
1,135.0000 KRW |
1,515.0000 KRW |
1,450.0000 KRW |
| 2021-07-07 |
1,127.3522 KRW |
67,077,555.8533 STX |
1,030.0000 KRW |
1,030.0000 KRW |
1,260.0000 KRW |
1,125.0000 KRW |
| 2021-07-06 |
986.0142 KRW |
20,451,619.5730 STX |
954.0000 KRW |
949.0000 KRW |
1,030.0000 KRW |
1,020.0000 KRW |
| 2021-07-05 |
966.9252 KRW |
14,153,069.4698 STX |
997.0000 KRW |
917.0000 KRW |
1,030.0000 KRW |
952.0000 KRW |
| 2021-07-04 |
990.6180 KRW |
11,472,539.5151 STX |
986.0000 KRW |
947.0000 KRW |
1,030.0000 KRW |
992.0000 KRW |
| 2021-07-03 |
941.3693 KRW |
7,734,504.6671 STX |
942.0000 KRW |
905.0000 KRW |
984.0000 KRW |
973.0000 KRW |
| 2021-07-02 |
962.9764 KRW |
38,165,571.5764 STX |
913.0000 KRW |
903.0000 KRW |
1,130.0000 KRW |
939.0000 KRW |
| 2021-07-01 |
889.9013 KRW |
5,191,916.0257 STX |
930.0000 KRW |
851.0000 KRW |
937.0000 KRW |
912.0000 KRW |
| 2021-06-30 |
883.2027 KRW |
12,225,474.0159 STX |
875.0000 KRW |
841.0000 KRW |
939.0000 KRW |
937.0000 KRW |
| 2021-06-29 |
850.7664 KRW |
10,971,029.1406 STX |
824.0000 KRW |
806.0000 KRW |
877.0000 KRW |
867.0000 KRW |
| 2021-06-28 |
805.2679 KRW |
11,439,854.2039 STX |
795.0000 KRW |
763.0000 KRW |
838.0000 KRW |
820.0000 KRW |
| 2021-06-27 |
762.4434 KRW |
4,607,266.1576 STX |
754.0000 KRW |
732.0000 KRW |
809.0000 KRW |
786.0000 KRW |
| 2021-06-26 |
740.4908 KRW |
4,101,081.6187 STX |
754.0000 KRW |
705.0000 KRW |
802.0000 KRW |
741.0000 KRW |
| 2021-06-25 |
811.2331 KRW |
8,223,176.2129 STX |
832.0000 KRW |
751.0000 KRW |
888.0000 KRW |
762.0000 KRW |
| 2021-06-24 |
762.1289 KRW |
8,884,133.8128 STX |
756.0000 KRW |
704.0000 KRW |
849.0000 KRW |
833.0000 KRW |
| 2021-06-23 |
729.1722 KRW |
8,118,793.5794 STX |
705.0000 KRW |
665.0000 KRW |
767.0000 KRW |
753.0000 KRW |
| 2021-06-22 |
683.0686 KRW |
11,122,786.4172 STX |
695.0000 KRW |
592.0000 KRW |
763.0000 KRW |
701.0000 KRW |
| 2021-06-21 |
804.2086 KRW |
9,637,236.8460 STX |
937.0000 KRW |
671.0000 KRW |
939.0000 KRW |
699.0000 KRW |
| 2021-06-20 |
930.0112 KRW |
5,518,905.7261 STX |
971.0000 KRW |
879.0000 KRW |
986.0000 KRW |
931.0000 KRW |
| 2021-06-19 |
972.2921 KRW |
2,828,377.5139 STX |
984.0000 KRW |
952.0000 KRW |
994.0000 KRW |
971.0000 KRW |
| 2021-06-18 |
1,007.0023 KRW |
5,496,487.3776 STX |
1,060.0000 KRW |
963.0000 KRW |
1,060.0000 KRW |
983.0000 KRW |
| 2021-06-17 |
1,076.5322 KRW |
7,895,533.5633 STX |
1,105.0000 KRW |
1,040.0000 KRW |
1,150.0000 KRW |
1,060.0000 KRW |
| 2021-06-16 |
1,136.3127 KRW |
55,389,839.7337 STX |
1,030.0000 KRW |
1,030.0000 KRW |
1,250.0000 KRW |
1,095.0000 KRW |
| 2021-06-15 |
1,020.8918 KRW |
3,756,382.4367 STX |
1,030.0000 KRW |
1,005.0000 KRW |
1,040.0000 KRW |
1,020.0000 KRW |
| 2021-06-14 |
1,014.5030 KRW |
4,867,843.0230 STX |
1,025.0000 KRW |
993.0000 KRW |
1,040.0000 KRW |
1,035.0000 KRW |
| 2021-06-13 |
995.0866 KRW |
6,971,415.5222 STX |
973.0000 KRW |
958.0000 KRW |
1,055.0000 KRW |
1,025.0000 KRW |
| 2021-06-12 |
988.5646 KRW |
5,893,304.3384 STX |
1,040.0000 KRW |
946.0000 KRW |
1,050.0000 KRW |
980.0000 KRW |
| 2021-06-11 |
1,093.0376 KRW |
16,389,451.5206 STX |
1,070.0000 KRW |
1,030.0000 KRW |
1,175.0000 KRW |
1,050.0000 KRW |
| 2021-06-10 |
1,068.1962 KRW |
4,924,105.5692 STX |
1,085.0000 KRW |
1,040.0000 KRW |
1,090.0000 KRW |
1,070.0000 KRW |
| 2021-06-09 |
1,033.8620 KRW |
6,204,641.7175 STX |
1,050.0000 KRW |
981.0000 KRW |
1,090.0000 KRW |
1,080.0000 KRW |
| 2021-06-08 |
1,026.2307 KRW |
8,134,629.9272 STX |
1,075.0000 KRW |
961.0000 KRW |
1,105.0000 KRW |
1,040.0000 KRW |
| 2021-06-07 |
1,163.3704 KRW |
7,562,808.0489 STX |
1,180.0000 KRW |
1,095.0000 KRW |
1,195.0000 KRW |
1,110.0000 KRW |
| 2021-06-06 |
1,169.0779 KRW |
11,629,711.1440 STX |
1,165.0000 KRW |
1,130.0000 KRW |
1,210.0000 KRW |
1,165.0000 KRW |
| 2021-06-05 |
1,185.7124 KRW |
7,210,302.6232 STX |
1,190.0000 KRW |
1,130.0000 KRW |
1,240.0000 KRW |
1,150.0000 KRW |
| 2021-06-04 |
1,209.7418 KRW |
26,808,112.2307 STX |
1,210.0000 KRW |
1,130.0000 KRW |
1,280.0000 KRW |
1,220.0000 KRW |