Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-26 |
531.6199 KRW |
11,581,579.0979 STX |
541.0000 KRW |
506.0000 KRW |
553.0000 KRW |
508.0000 KRW |
| 2022-08-25 |
538.4971 KRW |
8,970,774.7526 STX |
528.0000 KRW |
526.0000 KRW |
560.0000 KRW |
544.0000 KRW |
| 2022-08-24 |
527.2438 KRW |
6,272,136.2172 STX |
530.0000 KRW |
518.0000 KRW |
543.0000 KRW |
528.0000 KRW |
| 2022-08-23 |
522.2103 KRW |
7,299,788.3387 STX |
529.0000 KRW |
510.0000 KRW |
531.0000 KRW |
528.0000 KRW |
| 2022-08-22 |
520.7342 KRW |
10,261,169.6032 STX |
543.0000 KRW |
508.0000 KRW |
543.0000 KRW |
524.0000 KRW |
| 2022-08-21 |
546.2853 KRW |
11,112,839.2055 STX |
540.0000 KRW |
525.0000 KRW |
564.0000 KRW |
544.0000 KRW |
| 2022-08-20 |
542.7441 KRW |
6,684,551.1204 STX |
535.0000 KRW |
527.0000 KRW |
552.0000 KRW |
539.0000 KRW |
| 2022-08-19 |
566.7806 KRW |
19,327,026.6897 STX |
613.0000 KRW |
534.0000 KRW |
613.0000 KRW |
536.0000 KRW |
| 2022-08-18 |
625.6814 KRW |
8,265,803.5708 STX |
619.0000 KRW |
617.0000 KRW |
636.0000 KRW |
624.0000 KRW |
| 2022-08-17 |
632.9646 KRW |
13,152,123.7742 STX |
641.0000 KRW |
606.0000 KRW |
655.0000 KRW |
619.0000 KRW |
| 2022-08-16 |
641.7880 KRW |
8,032,058.5827 STX |
657.0000 KRW |
632.0000 KRW |
657.0000 KRW |
640.0000 KRW |
| 2022-08-15 |
662.0361 KRW |
18,527,104.6392 STX |
661.0000 KRW |
641.0000 KRW |
681.0000 KRW |
654.0000 KRW |
| 2022-08-14 |
671.7075 KRW |
13,836,025.8613 STX |
680.0000 KRW |
655.0000 KRW |
683.0000 KRW |
662.0000 KRW |
| 2022-08-13 |
683.6264 KRW |
21,880,285.5193 STX |
675.0000 KRW |
668.0000 KRW |
697.0000 KRW |
678.0000 KRW |
| 2022-08-12 |
665.4826 KRW |
14,526,517.5327 STX |
672.0000 KRW |
655.0000 KRW |
678.0000 KRW |
673.0000 KRW |
| 2022-08-11 |
663.2419 KRW |
22,597,093.1835 STX |
656.0000 KRW |
648.0000 KRW |
679.0000 KRW |
666.0000 KRW |
| 2022-08-10 |
633.7102 KRW |
22,447,220.1021 STX |
641.0000 KRW |
615.0000 KRW |
655.0000 KRW |
655.0000 KRW |
| 2022-08-09 |
648.6956 KRW |
26,711,334.8850 STX |
672.0000 KRW |
627.0000 KRW |
672.0000 KRW |
641.0000 KRW |