Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
430.8225 KRW |
1,964,786.1733 STX |
431.0000 KRW |
426.0000 KRW |
434.0000 KRW |
430.0000 KRW |
| 2022-10-14 |
438.8099 KRW |
5,277,838.3959 STX |
433.0000 KRW |
429.0000 KRW |
444.0000 KRW |
432.0000 KRW |
| 2022-10-13 |
426.8843 KRW |
11,405,474.4373 STX |
445.0000 KRW |
410.0000 KRW |
447.0000 KRW |
433.0000 KRW |
| 2022-10-12 |
445.9953 KRW |
3,116,465.6451 STX |
447.0000 KRW |
442.0000 KRW |
450.0000 KRW |
446.0000 KRW |
| 2022-10-11 |
449.7401 KRW |
8,243,712.7598 STX |
458.0000 KRW |
443.0000 KRW |
460.0000 KRW |
445.0000 KRW |
| 2022-10-10 |
470.6732 KRW |
11,032,119.2358 STX |
483.0000 KRW |
460.0000 KRW |
484.0000 KRW |
464.0000 KRW |
| 2022-10-09 |
479.8016 KRW |
29,563,376.8996 STX |
469.0000 KRW |
466.0000 KRW |
495.0000 KRW |
480.0000 KRW |
| 2022-10-08 |
477.2062 KRW |
26,540,451.0468 STX |
464.0000 KRW |
462.0000 KRW |
492.0000 KRW |
468.0000 KRW |
| 2022-10-07 |
463.9039 KRW |
11,745,537.5225 STX |
461.0000 KRW |
453.0000 KRW |
476.0000 KRW |
464.0000 KRW |
| 2022-10-06 |
462.2895 KRW |
3,371,003.9709 STX |
466.0000 KRW |
456.0000 KRW |
467.0000 KRW |
461.0000 KRW |
| 2022-10-05 |
466.3853 KRW |
6,306,303.4790 STX |
469.0000 KRW |
459.0000 KRW |
477.0000 KRW |
464.0000 KRW |
| 2022-10-04 |
465.0315 KRW |
5,071,482.5647 STX |
465.0000 KRW |
461.0000 KRW |
471.0000 KRW |
469.0000 KRW |
| 2022-10-03 |
460.5080 KRW |
5,695,954.4336 STX |
461.0000 KRW |
455.0000 KRW |
464.0000 KRW |
462.0000 KRW |
| 2022-10-02 |
463.2033 KRW |
2,971,036.4353 STX |
467.0000 KRW |
459.0000 KRW |
468.0000 KRW |
460.0000 KRW |
| 2022-10-01 |
466.2011 KRW |
2,957,697.7308 STX |
467.0000 KRW |
463.0000 KRW |
469.0000 KRW |
466.0000 KRW |
| 2022-09-30 |
468.8617 KRW |
6,433,033.2707 STX |
469.0000 KRW |
462.0000 KRW |
478.0000 KRW |
467.0000 KRW |
| 2022-09-29 |
470.8179 KRW |
11,751,777.1621 STX |
470.0000 KRW |
461.0000 KRW |
484.0000 KRW |
469.0000 KRW |
| 2022-09-28 |
468.1531 KRW |
9,088,471.1574 STX |
477.0000 KRW |
455.0000 KRW |
488.0000 KRW |
472.0000 KRW |
| 2022-09-27 |
475.1964 KRW |
7,805,879.0255 STX |
471.0000 KRW |
461.0000 KRW |
482.0000 KRW |
473.0000 KRW |
| 2022-09-26 |
466.5612 KRW |
6,411,416.4430 STX |
470.0000 KRW |
458.0000 KRW |
473.0000 KRW |
469.0000 KRW |
| 2022-09-25 |
475.6015 KRW |
5,394,557.3271 STX |
476.0000 KRW |
467.0000 KRW |
484.0000 KRW |
470.0000 KRW |
| 2022-09-24 |
481.4755 KRW |
4,441,782.0852 STX |
485.0000 KRW |
473.0000 KRW |
487.0000 KRW |
477.0000 KRW |
| 2022-09-23 |
479.1735 KRW |
10,185,484.3713 STX |
478.0000 KRW |
463.0000 KRW |
491.0000 KRW |
486.0000 KRW |
| 2022-09-22 |
470.9095 KRW |
7,899,294.0692 STX |
462.0000 KRW |
459.0000 KRW |
482.0000 KRW |
479.0000 KRW |
| 2022-09-21 |
467.6964 KRW |
8,578,104.6149 STX |
476.0000 KRW |
456.0000 KRW |
484.0000 KRW |
461.0000 KRW |
| 2022-09-20 |
476.2716 KRW |
15,985,505.6416 STX |
469.0000 KRW |
462.0000 KRW |
496.0000 KRW |
475.0000 KRW |
| 2022-09-19 |
459.3434 KRW |
6,763,933.4802 STX |
463.0000 KRW |
448.0000 KRW |
476.0000 KRW |
474.0000 KRW |
| 2022-09-18 |
481.8750 KRW |
6,728,748.1657 STX |
499.0000 KRW |
457.0000 KRW |
500.0000 KRW |
458.0000 KRW |
| 2022-09-17 |
494.9782 KRW |
3,085,754.6986 STX |
492.0000 KRW |
489.0000 KRW |
502.0000 KRW |
499.0000 KRW |
| 2022-09-16 |
489.0293 KRW |
4,625,295.0438 STX |
489.0000 KRW |
481.0000 KRW |
500.0000 KRW |
490.0000 KRW |
| 2022-09-15 |
490.2337 KRW |
4,444,759.7917 STX |
496.0000 KRW |
485.0000 KRW |
497.0000 KRW |
487.0000 KRW |
| 2022-09-14 |
492.5977 KRW |
5,146,140.4879 STX |
490.0000 KRW |
485.0000 KRW |
499.0000 KRW |
495.0000 KRW |
| 2022-09-13 |
508.7712 KRW |
12,867,910.2861 STX |
534.0000 KRW |
484.0000 KRW |
534.0000 KRW |
493.0000 KRW |
| 2022-09-12 |
534.5520 KRW |
12,245,132.1124 STX |
537.0000 KRW |
522.0000 KRW |
550.0000 KRW |
534.0000 KRW |
| 2022-09-11 |
540.3958 KRW |
24,634,641.7131 STX |
528.0000 KRW |
527.0000 KRW |
568.0000 KRW |
535.0000 KRW |
| 2022-09-10 |
528.5489 KRW |
13,732,352.4309 STX |
525.0000 KRW |
516.0000 KRW |
549.0000 KRW |
527.0000 KRW |
| 2022-09-09 |
515.1822 KRW |
11,312,290.6515 STX |
503.0000 KRW |
500.0000 KRW |
534.0000 KRW |
524.0000 KRW |
| 2022-09-08 |
513.9549 KRW |
20,350,976.2537 STX |
487.0000 KRW |
485.0000 KRW |
560.0000 KRW |
503.0000 KRW |
| 2022-09-07 |
475.3781 KRW |
6,199,188.4032 STX |
478.0000 KRW |
462.0000 KRW |
490.0000 KRW |
488.0000 KRW |
| 2022-09-06 |
497.3865 KRW |
10,778,486.9549 STX |
508.0000 KRW |
474.0000 KRW |
512.0000 KRW |
480.0000 KRW |
| 2022-09-05 |
502.4578 KRW |
7,052,373.6773 STX |
506.0000 KRW |
495.0000 KRW |
511.0000 KRW |
504.0000 KRW |
| 2022-09-04 |
500.0511 KRW |
4,029,455.9300 STX |
498.0000 KRW |
496.0000 KRW |
506.0000 KRW |
506.0000 KRW |
| 2022-09-03 |
498.2993 KRW |
3,146,024.4817 STX |
501.0000 KRW |
495.0000 KRW |
504.0000 KRW |
499.0000 KRW |
| 2022-09-02 |
498.1957 KRW |
5,961,103.3356 STX |
498.0000 KRW |
493.0000 KRW |
504.0000 KRW |
500.0000 KRW |
| 2022-09-01 |
495.7728 KRW |
7,441,083.2192 STX |
500.0000 KRW |
487.0000 KRW |
508.0000 KRW |
497.0000 KRW |
| 2022-08-31 |
502.1465 KRW |
6,877,452.1962 STX |
499.0000 KRW |
493.0000 KRW |
510.0000 KRW |
500.0000 KRW |
| 2022-08-30 |
504.8480 KRW |
10,115,545.2170 STX |
507.0000 KRW |
491.0000 KRW |
518.0000 KRW |
499.0000 KRW |
| 2022-08-29 |
508.4254 KRW |
38,147,867.5397 STX |
488.0000 KRW |
486.0000 KRW |
540.0000 KRW |
505.0000 KRW |
| 2022-08-28 |
503.6316 KRW |
4,875,858.8646 STX |
502.0000 KRW |
492.0000 KRW |
511.0000 KRW |
492.0000 KRW |
| 2022-08-27 |
503.2380 KRW |
5,482,048.2291 STX |
500.0000 KRW |
492.0000 KRW |
523.0000 KRW |
499.0000 KRW |