Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-08 |
684.1806 KRW |
83,515,150.9828 STX |
652.0000 KRW |
649.0000 KRW |
712.0000 KRW |
672.0000 KRW |
| 2022-08-07 |
650.2026 KRW |
21,567,783.8629 STX |
644.0000 KRW |
636.0000 KRW |
666.0000 KRW |
645.0000 KRW |
| 2022-08-06 |
644.6006 KRW |
8,416,878.4251 STX |
649.0000 KRW |
638.0000 KRW |
652.0000 KRW |
646.0000 KRW |
| 2022-08-05 |
639.1649 KRW |
18,552,149.7057 STX |
635.0000 KRW |
621.0000 KRW |
650.0000 KRW |
649.0000 KRW |
| 2022-08-04 |
624.8699 KRW |
33,437,303.5332 STX |
626.0000 KRW |
613.0000 KRW |
644.0000 KRW |
631.0000 KRW |
| 2022-08-03 |
638.8945 KRW |
125,269,046.9150 STX |
590.0000 KRW |
576.0000 KRW |
684.0000 KRW |
624.0000 KRW |
| 2022-08-02 |
590.9020 KRW |
19,446,615.6469 STX |
615.0000 KRW |
568.0000 KRW |
619.0000 KRW |
592.0000 KRW |
| 2022-08-01 |
605.5984 KRW |
35,714,033.9472 STX |
582.0000 KRW |
577.0000 KRW |
636.0000 KRW |
608.0000 KRW |
| 2022-07-31 |
591.8445 KRW |
33,031,826.3870 STX |
577.0000 KRW |
566.0000 KRW |
618.0000 KRW |
579.0000 KRW |
| 2022-07-30 |
583.5465 KRW |
19,313,397.9656 STX |
576.0000 KRW |
571.0000 KRW |
600.0000 KRW |
577.0000 KRW |
| 2022-07-29 |
573.2243 KRW |
20,339,525.3727 STX |
571.0000 KRW |
558.0000 KRW |
586.0000 KRW |
578.0000 KRW |
| 2022-07-28 |
555.6157 KRW |
17,265,508.9843 STX |
554.0000 KRW |
541.0000 KRW |
574.0000 KRW |
570.0000 KRW |
| 2022-07-27 |
536.9914 KRW |
8,346,111.8748 STX |
530.0000 KRW |
519.0000 KRW |
556.0000 KRW |
556.0000 KRW |
| 2022-07-26 |
534.1061 KRW |
13,014,798.0978 STX |
539.0000 KRW |
511.0000 KRW |
554.0000 KRW |
525.0000 KRW |
| 2022-07-25 |
555.0160 KRW |
17,061,204.7696 STX |
580.0000 KRW |
539.0000 KRW |
580.0000 KRW |
544.0000 KRW |
| 2022-07-24 |
593.4145 KRW |
75,579,454.6597 STX |
566.0000 KRW |
566.0000 KRW |
616.0000 KRW |
581.0000 KRW |
| 2022-07-23 |
567.5316 KRW |
13,845,167.4061 STX |
569.0000 KRW |
546.0000 KRW |
591.0000 KRW |
567.0000 KRW |
| 2022-07-22 |
571.3025 KRW |
16,055,677.7306 STX |
566.0000 KRW |
551.0000 KRW |
592.0000 KRW |
564.0000 KRW |
| 2022-07-21 |
554.9078 KRW |
27,775,839.9070 STX |
544.0000 KRW |
533.0000 KRW |
574.0000 KRW |
561.0000 KRW |
| 2022-07-20 |
596.6303 KRW |
44,051,583.7566 STX |
585.0000 KRW |
536.0000 KRW |
638.0000 KRW |
539.0000 KRW |
| 2022-07-19 |
558.2236 KRW |
22,467,198.5883 STX |
556.0000 KRW |
536.0000 KRW |
596.0000 KRW |
589.0000 KRW |
| 2022-07-18 |
532.5954 KRW |
17,955,858.3266 STX |
509.0000 KRW |
507.0000 KRW |
555.0000 KRW |
555.0000 KRW |
| 2022-07-17 |
515.2679 KRW |
7,437,667.3249 STX |
520.0000 KRW |
508.0000 KRW |
524.0000 KRW |
513.0000 KRW |
| 2022-07-16 |
506.3160 KRW |
7,704,315.1385 STX |
507.0000 KRW |
495.0000 KRW |
520.0000 KRW |
517.0000 KRW |
| 2022-07-15 |
502.4479 KRW |
9,165,506.4245 STX |
501.0000 KRW |
493.0000 KRW |
509.0000 KRW |
506.0000 KRW |
| 2022-07-14 |
487.3807 KRW |
8,978,833.2544 STX |
497.0000 KRW |
474.0000 KRW |
502.0000 KRW |
502.0000 KRW |
| 2022-07-13 |
477.7448 KRW |
10,280,923.7821 STX |
480.0000 KRW |
457.0000 KRW |
498.0000 KRW |
498.0000 KRW |
| 2022-07-12 |
492.0298 KRW |
8,933,187.1796 STX |
498.0000 KRW |
480.0000 KRW |
506.0000 KRW |
483.0000 KRW |
| 2022-07-11 |
511.7615 KRW |
13,445,044.1604 STX |
530.0000 KRW |
495.0000 KRW |
539.0000 KRW |
499.0000 KRW |
| 2022-07-10 |
549.3604 KRW |
33,949,604.9682 STX |
540.0000 KRW |
525.0000 KRW |
570.0000 KRW |
532.0000 KRW |
| 2022-07-09 |
535.3173 KRW |
7,883,170.0328 STX |
532.0000 KRW |
528.0000 KRW |
543.0000 KRW |
541.0000 KRW |
| 2022-07-08 |
531.7390 KRW |
14,449,957.7146 STX |
535.0000 KRW |
521.0000 KRW |
543.0000 KRW |
532.0000 KRW |