Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
1,236.9611 KRW |
15,557,564.4595 STX |
1,360.0000 KRW |
1,120.0000 KRW |
1,415.0000 KRW |
1,175.0000 KRW |
| 2021-05-27 |
1,407.1316 KRW |
45,952,542.5849 STX |
1,305.0000 KRW |
1,255.0000 KRW |
1,515.0000 KRW |
1,335.0000 KRW |
| 2021-05-26 |
1,248.4909 KRW |
9,622,579.1967 STX |
1,255.0000 KRW |
1,185.0000 KRW |
1,300.0000 KRW |
1,290.0000 KRW |
| 2021-05-25 |
1,235.9118 KRW |
18,066,955.2929 STX |
1,285.0000 KRW |
1,150.0000 KRW |
1,325.0000 KRW |
1,260.0000 KRW |
| 2021-05-24 |
1,494.2282 KRW |
159,368,120.1478 STX |
1,130.0000 KRW |
1,130.0000 KRW |
2,240.0000 KRW |
1,285.0000 KRW |
| 2021-05-23 |
1,122.1996 KRW |
8,123,892.2031 STX |
1,280.0000 KRW |
980.0000 KRW |
1,300.0000 KRW |
1,125.0000 KRW |
| 2021-05-22 |
1,246.9973 KRW |
7,851,102.4800 STX |
1,390.0000 KRW |
1,130.0000 KRW |
1,410.0000 KRW |
1,235.0000 KRW |
| 2021-05-21 |
1,431.7411 KRW |
22,401,278.8843 STX |
1,370.0000 KRW |
1,175.0000 KRW |
1,695.0000 KRW |
1,315.0000 KRW |
| 2021-05-20 |
1,242.1528 KRW |
9,806,032.6838 STX |
1,245.0000 KRW |
1,035.0000 KRW |
1,375.0000 KRW |
1,355.0000 KRW |
| 2021-05-19 |
1,366.4792 KRW |
17,788,922.9681 STX |
1,745.0000 KRW |
900.0000 KRW |
1,750.0000 KRW |
1,330.0000 KRW |
| 2021-05-18 |
1,720.0234 KRW |
6,683,577.4917 STX |
1,695.0000 KRW |
1,660.0000 KRW |
1,810.0000 KRW |
1,755.0000 KRW |
| 2021-05-17 |
1,737.3052 KRW |
10,394,291.8650 STX |
1,890.0000 KRW |
1,580.0000 KRW |
1,950.0000 KRW |
1,665.0000 KRW |
| 2021-05-16 |
1,933.5486 KRW |
5,707,696.1589 STX |
1,970.0000 KRW |
1,815.0000 KRW |
2,015.0000 KRW |
1,885.0000 KRW |
| 2021-05-15 |
2,015.2917 KRW |
4,371,773.0009 STX |
2,085.0000 KRW |
1,945.0000 KRW |
2,100.0000 KRW |
1,965.0000 KRW |
| 2021-05-14 |
2,034.2502 KRW |
3,986,217.7146 STX |
2,020.0000 KRW |
1,990.0000 KRW |
2,085.0000 KRW |
2,060.0000 KRW |
| 2021-05-13 |
2,028.4742 KRW |
7,283,927.0378 STX |
1,955.0000 KRW |
1,860.0000 KRW |
2,150.0000 KRW |
1,995.0000 KRW |
| 2021-05-12 |
2,247.8750 KRW |
7,813,575.3520 STX |
2,310.0000 KRW |
1,965.0000 KRW |
2,375.0000 KRW |
2,015.0000 KRW |
| 2021-05-11 |
2,252.3732 KRW |
8,991,698.2509 STX |
2,210.0000 KRW |
2,125.0000 KRW |
2,370.0000 KRW |
2,325.0000 KRW |
| 2021-05-10 |
2,315.9639 KRW |
5,826,561.5258 STX |
2,375.0000 KRW |
2,215.0000 KRW |
2,385.0000 KRW |
2,250.0000 KRW |
| 2021-05-09 |
2,364.3926 KRW |
5,733,874.6885 STX |
2,455.0000 KRW |
2,300.0000 KRW |
2,455.0000 KRW |
2,360.0000 KRW |
| 2021-05-08 |
2,458.5206 KRW |
11,008,936.0337 STX |
2,410.0000 KRW |
2,385.0000 KRW |
2,525.0000 KRW |
2,425.0000 KRW |
| 2021-05-07 |
2,375.6673 KRW |
11,910,683.2048 STX |
2,465.0000 KRW |
2,225.0000 KRW |
2,490.0000 KRW |
2,390.0000 KRW |
| 2021-05-06 |
2,487.8594 KRW |
10,781,500.6600 STX |
2,550.0000 KRW |
2,425.0000 KRW |
2,555.0000 KRW |
2,450.0000 KRW |
| 2021-05-05 |
2,522.2820 KRW |
14,669,243.1071 STX |
2,575.0000 KRW |
2,480.0000 KRW |
2,575.0000 KRW |
2,545.0000 KRW |
| 2021-05-04 |
2,635.3604 KRW |
55,633,527.6236 STX |
2,550.0000 KRW |
2,425.0000 KRW |
2,795.0000 KRW |
2,560.0000 KRW |
| 2021-05-03 |
2,536.4202 KRW |
8,913,252.2355 STX |
2,510.0000 KRW |
2,500.0000 KRW |
2,585.0000 KRW |
2,550.0000 KRW |
| 2021-05-02 |
2,509.9484 KRW |
6,416,810.3552 STX |
2,565.0000 KRW |
2,470.0000 KRW |
2,575.0000 KRW |
2,515.0000 KRW |
| 2021-05-01 |
2,540.4048 KRW |
6,372,031.3219 STX |
2,585.0000 KRW |
2,500.0000 KRW |
2,590.0000 KRW |
2,550.0000 KRW |
| 2021-04-30 |
2,511.5992 KRW |
8,096,204.3274 STX |
2,555.0000 KRW |
2,475.0000 KRW |
2,575.0000 KRW |
2,570.0000 KRW |
| 2021-04-29 |
2,542.0235 KRW |
9,906,912.6296 STX |
2,650.0000 KRW |
2,445.0000 KRW |
2,670.0000 KRW |
2,540.0000 KRW |
| 2021-04-28 |
2,559.6142 KRW |
23,320,165.9463 STX |
2,640.0000 KRW |
2,360.0000 KRW |
2,770.0000 KRW |
2,640.0000 KRW |
| 2021-04-27 |
2,601.3377 KRW |
31,100,227.9199 STX |
2,470.0000 KRW |
2,360.0000 KRW |
2,820.0000 KRW |
2,640.0000 KRW |
| 2021-04-26 |
2,328.1532 KRW |
16,941,825.6589 STX |
2,195.0000 KRW |
2,115.0000 KRW |
2,450.0000 KRW |
2,390.0000 KRW |
| 2021-04-25 |
2,234.3910 KRW |
15,079,423.0438 STX |
2,175.0000 KRW |
2,010.0000 KRW |
2,385.0000 KRW |
2,200.0000 KRW |
| 2021-04-24 |
2,206.0404 KRW |
9,318,229.4081 STX |
2,350.0000 KRW |
2,105.0000 KRW |
2,360.0000 KRW |
2,160.0000 KRW |
| 2021-04-23 |
2,173.7045 KRW |
30,295,053.1116 STX |
2,330.0000 KRW |
1,810.0000 KRW |
2,650.0000 KRW |
2,255.0000 KRW |
| 2021-04-22 |
2,827.7933 KRW |
46,535,996.3753 STX |
2,845.0000 KRW |
2,315.0000 KRW |
3,105.0000 KRW |
2,335.0000 KRW |
| 2021-04-21 |
2,927.0974 KRW |
17,329,994.5660 STX |
3,095.0000 KRW |
2,800.0000 KRW |
3,095.0000 KRW |
2,850.0000 KRW |
| 2021-04-20 |
3,171.3753 KRW |
108,682,031.5289 STX |
2,950.0000 KRW |
2,860.0000 KRW |
3,505.0000 KRW |
3,030.0000 KRW |
| 2021-04-19 |
3,066.6117 KRW |
117,158,689.3729 STX |
2,685.0000 KRW |
2,550.0000 KRW |
3,560.0000 KRW |
3,090.0000 KRW |
| 2021-04-18 |
2,630.2505 KRW |
15,909,341.0209 STX |
2,940.0000 KRW |
2,355.0000 KRW |
2,990.0000 KRW |
2,665.0000 KRW |
| 2021-04-17 |
2,970.5827 KRW |
19,758,507.0974 STX |
3,035.0000 KRW |
2,840.0000 KRW |
3,345.0000 KRW |
2,960.0000 KRW |
| 2021-04-16 |
3,077.6835 KRW |
31,064,563.5806 STX |
3,395.0000 KRW |
2,850.0000 KRW |
3,400.0000 KRW |
3,075.0000 KRW |
| 2021-04-15 |
3,266.9870 KRW |
83,945,311.3430 STX |
3,525.0000 KRW |
3,145.0000 KRW |
3,700.0000 KRW |
3,370.0000 KRW |
| 2021-04-14 |
3,191.4901 KRW |
116,569,750.0702 STX |
3,125.0000 KRW |
2,720.0000 KRW |
3,460.0000 KRW |
3,335.0000 KRW |
| 2021-04-13 |
3,430.0677 KRW |
159,066,305.1782 STX |
2,935.0000 KRW |
2,935.0000 KRW |
3,880.0000 KRW |
3,120.0000 KRW |
| 2021-04-12 |
3,144.6933 KRW |
111,033,788.4988 STX |
2,680.0000 KRW |
2,650.0000 KRW |
3,655.0000 KRW |
3,080.0000 KRW |
| 2021-04-11 |
2,665.3520 KRW |
9,342,936.2127 STX |
2,865.0000 KRW |
2,495.0000 KRW |
2,880.0000 KRW |
2,720.0000 KRW |
| 2021-04-10 |
2,863.6873 KRW |
45,923,934.8567 STX |
2,630.0000 KRW |
2,500.0000 KRW |
3,250.0000 KRW |
2,835.0000 KRW |
| 2021-04-09 |
2,650.3141 KRW |
34,259,889.3673 STX |
2,480.0000 KRW |
2,350.0000 KRW |
2,905.0000 KRW |
2,550.0000 KRW |