Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
523.8865 KRW |
8,580,973.3658 STX |
524.0000 KRW |
514.0000 KRW |
537.0000 KRW |
536.0000 KRW |
| 2022-07-06 |
518.1146 KRW |
10,046,541.7400 STX |
527.0000 KRW |
512.0000 KRW |
529.0000 KRW |
525.0000 KRW |
| 2022-07-05 |
526.7448 KRW |
37,600,887.9431 STX |
516.0000 KRW |
510.0000 KRW |
550.0000 KRW |
527.0000 KRW |
| 2022-07-04 |
499.7408 KRW |
8,816,247.6639 STX |
508.0000 KRW |
487.0000 KRW |
518.0000 KRW |
516.0000 KRW |
| 2022-07-03 |
505.9601 KRW |
6,107,456.7119 STX |
513.0000 KRW |
500.0000 KRW |
514.0000 KRW |
507.0000 KRW |
| 2022-07-02 |
517.7429 KRW |
15,701,043.7133 STX |
516.0000 KRW |
500.0000 KRW |
535.0000 KRW |
512.0000 KRW |
| 2022-07-01 |
521.2010 KRW |
16,823,279.6671 STX |
536.0000 KRW |
506.0000 KRW |
541.0000 KRW |
516.0000 KRW |
| 2022-06-30 |
532.5627 KRW |
42,907,529.8355 STX |
587.0000 KRW |
506.0000 KRW |
596.0000 KRW |
520.0000 KRW |
| 2022-06-29 |
592.4258 KRW |
152,500,723.4318 STX |
544.0000 KRW |
540.0000 KRW |
630.0000 KRW |
584.0000 KRW |
| 2022-06-28 |
597.1354 KRW |
155,148,598.7736 STX |
574.0000 KRW |
539.0000 KRW |
645.0000 KRW |
542.0000 KRW |
| 2022-06-27 |
623.5464 KRW |
415,934,818.5650 STX |
525.0000 KRW |
519.0000 KRW |
710.0000 KRW |
576.0000 KRW |
| 2022-06-26 |
551.8261 KRW |
39,186,360.9049 STX |
531.0000 KRW |
523.0000 KRW |
574.0000 KRW |
538.0000 KRW |
| 2022-06-25 |
527.6557 KRW |
10,912,486.7683 STX |
538.0000 KRW |
511.0000 KRW |
538.0000 KRW |
529.0000 KRW |
| 2022-06-24 |
527.6461 KRW |
19,481,548.8794 STX |
524.0000 KRW |
514.0000 KRW |
541.0000 KRW |
537.0000 KRW |
| 2022-06-23 |
509.9892 KRW |
20,023,006.6668 STX |
497.0000 KRW |
492.0000 KRW |
522.0000 KRW |
519.0000 KRW |
| 2022-06-22 |
506.7012 KRW |
12,995,817.4146 STX |
526.0000 KRW |
494.0000 KRW |
528.0000 KRW |
504.0000 KRW |
| 2022-06-21 |
541.0634 KRW |
151,795,813.2476 STX |
484.0000 KRW |
482.0000 KRW |
579.0000 KRW |
526.0000 KRW |
| 2022-06-20 |
473.7234 KRW |
28,433,098.5808 STX |
461.0000 KRW |
439.0000 KRW |
497.0000 KRW |
484.0000 KRW |