Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
331.2736 KRW |
6,555,130.1164 STX |
333.0000 KRW |
328.0000 KRW |
337.0000 KRW |
332.0000 KRW |
| 2022-12-03 |
337.5785 KRW |
12,189,794.3052 STX |
330.0000 KRW |
330.0000 KRW |
344.0000 KRW |
332.0000 KRW |
| 2022-12-02 |
328.3986 KRW |
10,068,724.9702 STX |
336.0000 KRW |
319.0000 KRW |
337.0000 KRW |
331.0000 KRW |
| 2022-12-01 |
338.9730 KRW |
7,200,683.5520 STX |
346.0000 KRW |
334.0000 KRW |
346.0000 KRW |
336.0000 KRW |
| 2022-11-30 |
342.0128 KRW |
15,630,844.9230 STX |
341.0000 KRW |
335.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2022-11-29 |
348.1815 KRW |
38,807,876.2062 STX |
347.0000 KRW |
332.0000 KRW |
366.0000 KRW |
342.0000 KRW |
| 2022-11-28 |
364.3240 KRW |
149,185,207.6755 STX |
330.0000 KRW |
323.0000 KRW |
402.0000 KRW |
347.0000 KRW |
| 2022-11-27 |
334.3174 KRW |
26,667,804.5663 STX |
324.0000 KRW |
322.0000 KRW |
348.0000 KRW |
328.0000 KRW |
| 2022-11-26 |
324.7881 KRW |
7,425,767.2925 STX |
325.0000 KRW |
320.0000 KRW |
328.0000 KRW |
323.0000 KRW |
| 2022-11-25 |
328.5929 KRW |
50,583,197.9897 STX |
316.0000 KRW |
315.0000 KRW |
348.0000 KRW |
328.0000 KRW |
| 2022-11-24 |
318.0696 KRW |
9,999,645.9400 STX |
324.0000 KRW |
307.0000 KRW |
328.0000 KRW |
318.0000 KRW |
| 2022-11-23 |
316.6511 KRW |
9,095,384.2025 STX |
313.0000 KRW |
308.0000 KRW |
323.0000 KRW |
321.0000 KRW |
| 2022-11-22 |
305.1393 KRW |
11,479,308.4451 STX |
306.0000 KRW |
296.0000 KRW |
315.0000 KRW |
313.0000 KRW |
| 2022-11-21 |
313.5198 KRW |
23,930,001.7488 STX |
311.0000 KRW |
296.0000 KRW |
331.0000 KRW |
304.0000 KRW |
| 2022-11-20 |
327.6123 KRW |
35,460,633.2539 STX |
328.0000 KRW |
303.0000 KRW |
340.0000 KRW |
304.0000 KRW |
| 2022-11-19 |
326.0169 KRW |
13,437,995.8291 STX |
336.0000 KRW |
321.0000 KRW |
337.0000 KRW |
329.0000 KRW |
| 2022-11-18 |
336.1942 KRW |
86,289,225.2697 STX |
317.0000 KRW |
316.0000 KRW |
360.0000 KRW |
332.0000 KRW |
| 2022-11-17 |
317.6949 KRW |
7,888,439.1099 STX |
327.0000 KRW |
308.0000 KRW |
328.0000 KRW |
315.0000 KRW |
| 2022-11-16 |
342.1071 KRW |
59,390,963.2163 STX |
337.0000 KRW |
318.0000 KRW |
371.0000 KRW |
328.0000 KRW |
| 2022-11-15 |
367.9129 KRW |
191,974,702.4197 STX |
301.0000 KRW |
290.0000 KRW |
414.0000 KRW |
336.0000 KRW |
| 2022-11-14 |
286.2246 KRW |
15,019,080.3755 STX |
301.0000 KRW |
269.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2022-11-13 |
304.7269 KRW |
13,820,637.1234 STX |
326.0000 KRW |
292.0000 KRW |
326.0000 KRW |
300.0000 KRW |
| 2022-11-12 |
329.9437 KRW |
31,529,839.9305 STX |
321.0000 KRW |
308.0000 KRW |
345.0000 KRW |
328.0000 KRW |
| 2022-11-11 |
323.5834 KRW |
15,448,000.1611 STX |
349.0000 KRW |
304.0000 KRW |
353.0000 KRW |
320.0000 KRW |
| 2022-11-10 |
329.1807 KRW |
17,211,116.8321 STX |
310.0000 KRW |
306.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2022-11-09 |
349.7976 KRW |
21,930,894.3883 STX |
395.0000 KRW |
299.0000 KRW |
397.0000 KRW |
306.0000 KRW |
| 2022-11-08 |
420.4187 KRW |
16,776,745.6683 STX |
448.0000 KRW |
380.0000 KRW |
449.0000 KRW |
394.0000 KRW |
| 2022-11-07 |
446.6255 KRW |
8,493,888.7884 STX |
449.0000 KRW |
440.0000 KRW |
455.0000 KRW |
446.0000 KRW |
| 2022-11-06 |
459.9664 KRW |
6,387,672.1467 STX |
471.0000 KRW |
447.0000 KRW |
472.0000 KRW |
450.0000 KRW |
| 2022-11-05 |
470.4738 KRW |
9,690,828.3276 STX |
465.0000 KRW |
460.0000 KRW |
478.0000 KRW |
471.0000 KRW |
| 2022-11-04 |
458.1677 KRW |
13,075,032.0037 STX |
449.0000 KRW |
448.0000 KRW |
470.0000 KRW |
464.0000 KRW |
| 2022-11-03 |
450.8371 KRW |
23,461,752.9596 STX |
435.0000 KRW |
434.0000 KRW |
460.0000 KRW |
447.0000 KRW |
| 2022-11-02 |
438.4248 KRW |
7,192,049.6740 STX |
443.0000 KRW |
431.0000 KRW |
445.0000 KRW |
436.0000 KRW |
| 2022-11-01 |
446.4822 KRW |
8,183,588.8548 STX |
447.0000 KRW |
441.0000 KRW |
452.0000 KRW |
444.0000 KRW |
| 2022-10-31 |
444.8793 KRW |
7,085,373.0192 STX |
446.0000 KRW |
440.0000 KRW |
451.0000 KRW |
446.0000 KRW |
| 2022-10-30 |
448.0538 KRW |
6,097,428.0900 STX |
447.0000 KRW |
443.0000 KRW |
457.0000 KRW |
444.0000 KRW |
| 2022-10-29 |
445.3889 KRW |
6,698,953.4097 STX |
442.0000 KRW |
441.0000 KRW |
451.0000 KRW |
446.0000 KRW |
| 2022-10-28 |
434.8943 KRW |
6,571,376.5939 STX |
437.0000 KRW |
429.0000 KRW |
443.0000 KRW |
443.0000 KRW |
| 2022-10-27 |
443.2003 KRW |
7,365,094.7457 STX |
446.0000 KRW |
435.0000 KRW |
450.0000 KRW |
435.0000 KRW |
| 2022-10-26 |
446.2551 KRW |
7,593,176.6751 STX |
442.0000 KRW |
440.0000 KRW |
451.0000 KRW |
445.0000 KRW |
| 2022-10-25 |
442.6830 KRW |
16,705,778.0308 STX |
436.0000 KRW |
431.0000 KRW |
454.0000 KRW |
441.0000 KRW |
| 2022-10-24 |
434.3813 KRW |
4,777,317.3238 STX |
437.0000 KRW |
427.0000 KRW |
438.0000 KRW |
433.0000 KRW |
| 2022-10-23 |
432.6090 KRW |
4,702,546.1228 STX |
434.0000 KRW |
427.0000 KRW |
440.0000 KRW |
436.0000 KRW |
| 2022-10-22 |
435.8793 KRW |
11,459,547.2662 STX |
428.0000 KRW |
425.0000 KRW |
447.0000 KRW |
435.0000 KRW |
| 2022-10-21 |
424.9014 KRW |
6,629,174.2453 STX |
432.0000 KRW |
417.0000 KRW |
433.0000 KRW |
429.0000 KRW |
| 2022-10-20 |
435.9492 KRW |
11,521,333.5689 STX |
425.0000 KRW |
420.0000 KRW |
454.0000 KRW |
431.0000 KRW |
| 2022-10-19 |
430.2783 KRW |
4,559,188.5193 STX |
439.0000 KRW |
425.0000 KRW |
440.0000 KRW |
428.0000 KRW |
| 2022-10-18 |
440.6313 KRW |
6,441,831.9590 STX |
443.0000 KRW |
433.0000 KRW |
447.0000 KRW |
438.0000 KRW |
| 2022-10-17 |
443.7566 KRW |
13,351,363.3885 STX |
433.0000 KRW |
429.0000 KRW |
454.0000 KRW |
442.0000 KRW |
| 2022-10-16 |
433.1434 KRW |
1,733,359.8382 STX |
431.0000 KRW |
429.0000 KRW |
436.0000 KRW |
433.0000 KRW |