Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
1,648.9905 KRW |
10,332,887.3903 STX |
1,650.0000 KRW |
1,610.0000 KRW |
1,695.0000 KRW |
1,675.0000 KRW |
| 2022-03-25 |
1,673.6663 KRW |
21,134,158.1914 STX |
1,655.0000 KRW |
1,630.0000 KRW |
1,730.0000 KRW |
1,655.0000 KRW |
| 2022-03-24 |
1,644.3509 KRW |
11,955,504.1836 STX |
1,635.0000 KRW |
1,620.0000 KRW |
1,665.0000 KRW |
1,655.0000 KRW |
| 2022-03-23 |
1,628.1820 KRW |
19,266,670.2910 STX |
1,600.0000 KRW |
1,575.0000 KRW |
1,715.0000 KRW |
1,620.0000 KRW |
| 2022-03-22 |
1,590.3770 KRW |
10,809,455.1807 STX |
1,585.0000 KRW |
1,565.0000 KRW |
1,610.0000 KRW |
1,595.0000 KRW |
| 2022-03-21 |
1,586.1041 KRW |
21,012,015.1301 STX |
1,545.0000 KRW |
1,540.0000 KRW |
1,625.0000 KRW |
1,575.0000 KRW |
| 2022-03-20 |
1,568.7352 KRW |
7,494,042.7926 STX |
1,595.0000 KRW |
1,535.0000 KRW |
1,600.0000 KRW |
1,550.0000 KRW |
| 2022-03-19 |
1,589.6130 KRW |
11,814,937.8835 STX |
1,575.0000 KRW |
1,565.0000 KRW |
1,620.0000 KRW |
1,595.0000 KRW |
| 2022-03-18 |
1,566.9657 KRW |
14,027,733.9826 STX |
1,560.0000 KRW |
1,510.0000 KRW |
1,645.0000 KRW |
1,580.0000 KRW |
| 2022-03-17 |
1,536.1759 KRW |
8,003,150.7370 STX |
1,560.0000 KRW |
1,515.0000 KRW |
1,565.0000 KRW |
1,555.0000 KRW |
| 2022-03-16 |
1,535.1205 KRW |
15,743,788.6421 STX |
1,515.0000 KRW |
1,505.0000 KRW |
1,570.0000 KRW |
1,565.0000 KRW |
| 2022-03-15 |
1,526.6098 KRW |
12,054,130.8521 STX |
1,575.0000 KRW |
1,500.0000 KRW |
1,580.0000 KRW |
1,520.0000 KRW |
| 2022-03-14 |
1,557.6763 KRW |
28,415,946.0020 STX |
1,545.0000 KRW |
1,500.0000 KRW |
1,625.0000 KRW |
1,565.0000 KRW |
| 2022-03-13 |
1,596.6327 KRW |
30,902,456.4436 STX |
1,660.0000 KRW |
1,525.0000 KRW |
1,670.0000 KRW |
1,535.0000 KRW |
| 2022-03-12 |
1,701.2249 KRW |
49,712,781.2723 STX |
1,695.0000 KRW |
1,650.0000 KRW |
1,770.0000 KRW |
1,660.0000 KRW |
| 2022-03-11 |
1,823.3466 KRW |
222,361,758.5940 STX |
1,850.0000 KRW |
1,665.0000 KRW |
1,990.0000 KRW |
1,720.0000 KRW |
| 2022-03-10 |
1,824.1788 KRW |
167,986,964.3760 STX |
1,385.0000 KRW |
1,310.0000 KRW |
2,055.0000 KRW |
1,815.0000 KRW |
| 2022-03-09 |
1,374.2053 KRW |
4,658,878.5271 STX |
1,320.0000 KRW |
1,320.0000 KRW |
1,435.0000 KRW |
1,385.0000 KRW |
| 2022-03-08 |
1,317.5473 KRW |
4,202,993.2156 STX |
1,310.0000 KRW |
1,300.0000 KRW |
1,340.0000 KRW |
1,325.0000 KRW |
| 2022-03-07 |
1,321.8159 KRW |
5,905,867.4920 STX |
1,340.0000 KRW |
1,295.0000 KRW |
1,360.0000 KRW |
1,315.0000 KRW |
| 2022-03-06 |
1,357.2767 KRW |
5,087,604.1020 STX |
1,400.0000 KRW |
1,325.0000 KRW |
1,410.0000 KRW |
1,345.0000 KRW |
| 2022-03-05 |
1,375.4610 KRW |
3,277,575.5577 STX |
1,375.0000 KRW |
1,350.0000 KRW |
1,410.0000 KRW |
1,405.0000 KRW |
| 2022-03-04 |
1,412.4548 KRW |
7,545,861.6222 STX |
1,465.0000 KRW |
1,365.0000 KRW |
1,470.0000 KRW |
1,375.0000 KRW |
| 2022-03-03 |
1,497.2240 KRW |
8,659,270.5735 STX |
1,500.0000 KRW |
1,440.0000 KRW |
1,540.0000 KRW |
1,470.0000 KRW |
| 2022-03-02 |
1,514.3439 KRW |
7,276,422.9505 STX |
1,550.0000 KRW |
1,475.0000 KRW |
1,565.0000 KRW |
1,515.0000 KRW |
| 2022-03-01 |
1,519.0976 KRW |
12,177,772.0513 STX |
1,510.0000 KRW |
1,475.0000 KRW |
1,575.0000 KRW |
1,555.0000 KRW |
| 2022-02-28 |
1,436.2571 KRW |
10,636,482.2200 STX |
1,380.0000 KRW |
1,350.0000 KRW |
1,530.0000 KRW |
1,495.0000 KRW |
| 2022-02-27 |
1,422.8684 KRW |
9,096,130.6703 STX |
1,450.0000 KRW |
1,375.0000 KRW |
1,465.0000 KRW |
1,380.0000 KRW |
| 2022-02-26 |
1,447.0867 KRW |
7,827,975.7827 STX |
1,430.0000 KRW |
1,405.0000 KRW |
1,485.0000 KRW |
1,445.0000 KRW |
| 2022-02-25 |
1,396.7184 KRW |
10,350,940.6680 STX |
1,365.0000 KRW |
1,350.0000 KRW |
1,450.0000 KRW |
1,425.0000 KRW |
| 2022-02-24 |
1,292.0899 KRW |
17,432,116.5946 STX |
1,395.0000 KRW |
1,210.0000 KRW |
1,415.0000 KRW |
1,350.0000 KRW |
| 2022-02-23 |
1,457.2238 KRW |
10,883,327.0063 STX |
1,420.0000 KRW |
1,380.0000 KRW |
1,540.0000 KRW |
1,400.0000 KRW |
| 2022-02-22 |
1,336.1241 KRW |
11,163,072.6591 STX |
1,360.0000 KRW |
1,285.0000 KRW |
1,400.0000 KRW |
1,390.0000 KRW |
| 2022-02-21 |
1,479.2795 KRW |
12,189,030.5801 STX |
1,510.0000 KRW |
1,365.0000 KRW |
1,560.0000 KRW |
1,365.0000 KRW |
| 2022-02-20 |
1,525.3270 KRW |
7,669,850.6265 STX |
1,610.0000 KRW |
1,475.0000 KRW |
1,615.0000 KRW |
1,520.0000 KRW |
| 2022-02-19 |
1,597.4383 KRW |
6,625,553.0402 STX |
1,640.0000 KRW |
1,545.0000 KRW |
1,650.0000 KRW |
1,600.0000 KRW |
| 2022-02-18 |
1,678.3125 KRW |
9,992,361.8478 STX |
1,695.0000 KRW |
1,605.0000 KRW |
1,750.0000 KRW |
1,645.0000 KRW |
| 2022-02-17 |
1,788.3866 KRW |
12,315,784.3996 STX |
1,880.0000 KRW |
1,690.0000 KRW |
1,895.0000 KRW |
1,720.0000 KRW |
| 2022-02-16 |
1,874.6699 KRW |
8,996,137.4565 STX |
1,920.0000 KRW |
1,820.0000 KRW |
1,925.0000 KRW |
1,900.0000 KRW |
| 2022-02-15 |
1,856.0813 KRW |
9,030,129.5783 STX |
1,785.0000 KRW |
1,775.0000 KRW |
1,955.0000 KRW |
1,920.0000 KRW |
| 2022-02-14 |
1,761.6152 KRW |
8,829,807.6252 STX |
1,795.0000 KRW |
1,720.0000 KRW |
1,830.0000 KRW |
1,785.0000 KRW |
| 2022-02-13 |
1,857.9050 KRW |
8,564,261.0636 STX |
1,870.0000 KRW |
1,785.0000 KRW |
1,890.0000 KRW |
1,810.0000 KRW |
| 2022-02-12 |
1,804.4194 KRW |
13,777,578.6489 STX |
1,860.0000 KRW |
1,730.0000 KRW |
1,885.0000 KRW |
1,885.0000 KRW |
| 2022-02-11 |
1,930.3679 KRW |
10,058,747.8457 STX |
1,985.0000 KRW |
1,810.0000 KRW |
2,000.0000 KRW |
1,850.0000 KRW |
| 2022-02-10 |
2,075.6331 KRW |
26,071,634.7673 STX |
2,085.0000 KRW |
1,965.0000 KRW |
2,165.0000 KRW |
1,990.0000 KRW |
| 2022-02-09 |
2,032.7391 KRW |
11,004,573.2477 STX |
2,060.0000 KRW |
1,965.0000 KRW |
2,115.0000 KRW |
2,105.0000 KRW |
| 2022-02-08 |
2,037.9907 KRW |
25,582,146.6160 STX |
2,090.0000 KRW |
1,905.0000 KRW |
2,185.0000 KRW |
2,065.0000 KRW |
| 2022-02-07 |
2,073.5762 KRW |
18,348,936.6450 STX |
2,045.0000 KRW |
2,015.0000 KRW |
2,145.0000 KRW |
2,135.0000 KRW |
| 2022-02-06 |
2,020.4714 KRW |
22,464,738.0833 STX |
1,950.0000 KRW |
1,940.0000 KRW |
2,095.0000 KRW |
2,050.0000 KRW |
| 2022-02-05 |
1,945.6778 KRW |
18,380,156.8333 STX |
1,880.0000 KRW |
1,855.0000 KRW |
1,995.0000 KRW |
1,945.0000 KRW |