Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
694.5215 KRW |
10,338,062.8226 STX |
740.0000 KRW |
654.0000 KRW |
747.0000 KRW |
665.0000 KRW |
| 2022-05-17 |
733.5570 KRW |
9,288,869.2991 STX |
729.0000 KRW |
711.0000 KRW |
748.0000 KRW |
742.0000 KRW |
| 2022-05-16 |
750.8547 KRW |
8,021,134.8061 STX |
799.0000 KRW |
724.0000 KRW |
800.0000 KRW |
733.0000 KRW |
| 2022-05-15 |
778.9545 KRW |
24,813,292.1169 STX |
753.0000 KRW |
715.0000 KRW |
828.0000 KRW |
790.0000 KRW |
| 2022-05-14 |
732.1956 KRW |
10,088,078.1382 STX |
725.0000 KRW |
680.0000 KRW |
778.0000 KRW |
744.0000 KRW |
| 2022-05-13 |
739.7759 KRW |
15,076,814.3758 STX |
682.0000 KRW |
668.0000 KRW |
794.0000 KRW |
744.0000 KRW |
| 2022-05-12 |
702.8043 KRW |
15,717,313.6360 STX |
806.0000 KRW |
634.0000 KRW |
823.0000 KRW |
677.0000 KRW |
| 2022-05-11 |
833.7043 KRW |
27,526,617.2489 STX |
894.0000 KRW |
727.0000 KRW |
940.0000 KRW |
783.0000 KRW |
| 2022-05-10 |
905.6053 KRW |
18,558,506.3472 STX |
873.0000 KRW |
821.0000 KRW |
971.0000 KRW |
883.0000 KRW |
| 2022-05-09 |
968.2387 KRW |
15,683,640.1782 STX |
1,025.0000 KRW |
901.0000 KRW |
1,045.0000 KRW |
909.0000 KRW |
| 2022-05-08 |
1,033.4360 KRW |
9,136,496.0147 STX |
1,075.0000 KRW |
1,000.0000 KRW |
1,080.0000 KRW |
1,025.0000 KRW |
| 2022-05-07 |
1,099.4155 KRW |
3,051,749.1599 STX |
1,130.0000 KRW |
1,050.0000 KRW |
1,140.0000 KRW |
1,060.0000 KRW |
| 2022-05-06 |
1,116.0619 KRW |
6,467,224.3965 STX |
1,150.0000 KRW |
1,085.0000 KRW |
1,165.0000 KRW |
1,125.0000 KRW |
| 2022-05-05 |
1,204.7579 KRW |
9,657,206.6867 STX |
1,265.0000 KRW |
1,125.0000 KRW |
1,290.0000 KRW |
1,140.0000 KRW |
| 2022-05-04 |
1,210.8432 KRW |
6,653,688.3618 STX |
1,190.0000 KRW |
1,165.0000 KRW |
1,275.0000 KRW |
1,270.0000 KRW |
| 2022-05-03 |
1,203.3643 KRW |
3,229,960.0871 STX |
1,205.0000 KRW |
1,185.0000 KRW |
1,220.0000 KRW |
1,190.0000 KRW |
| 2022-05-02 |
1,217.8174 KRW |
6,926,100.8494 STX |
1,215.0000 KRW |
1,170.0000 KRW |
1,280.0000 KRW |
1,210.0000 KRW |
| 2022-05-01 |
1,193.0303 KRW |
7,338,773.9803 STX |
1,205.0000 KRW |
1,150.0000 KRW |
1,235.0000 KRW |
1,220.0000 KRW |
| 2022-04-30 |
1,261.4319 KRW |
5,455,825.9000 STX |
1,300.0000 KRW |
1,215.0000 KRW |
1,300.0000 KRW |
1,225.0000 KRW |
| 2022-04-29 |
1,365.0977 KRW |
40,486,898.0622 STX |
1,340.0000 KRW |
1,280.0000 KRW |
1,435.0000 KRW |
1,305.0000 KRW |
| 2022-04-28 |
1,345.3124 KRW |
5,897,413.2708 STX |
1,345.0000 KRW |
1,310.0000 KRW |
1,385.0000 KRW |
1,345.0000 KRW |
| 2022-04-27 |
1,327.4544 KRW |
5,093,035.6125 STX |
1,320.0000 KRW |
1,295.0000 KRW |
1,350.0000 KRW |
1,335.0000 KRW |
| 2022-04-26 |
1,365.9833 KRW |
6,250,582.3889 STX |
1,400.0000 KRW |
1,310.0000 KRW |
1,410.0000 KRW |
1,320.0000 KRW |
| 2022-04-25 |
1,360.9601 KRW |
10,791,902.9727 STX |
1,405.0000 KRW |
1,320.0000 KRW |
1,420.0000 KRW |
1,395.0000 KRW |
| 2022-04-24 |
1,467.8712 KRW |
24,944,683.8245 STX |
1,420.0000 KRW |
1,395.0000 KRW |
1,530.0000 KRW |
1,415.0000 KRW |
| 2022-04-23 |
1,421.6500 KRW |
2,987,606.4976 STX |
1,435.0000 KRW |
1,405.0000 KRW |
1,440.0000 KRW |
1,435.0000 KRW |
| 2022-04-22 |
1,452.2927 KRW |
7,048,051.4358 STX |
1,445.0000 KRW |
1,415.0000 KRW |
1,500.0000 KRW |
1,435.0000 KRW |
| 2022-04-21 |
1,477.1323 KRW |
8,032,439.5486 STX |
1,480.0000 KRW |
1,440.0000 KRW |
1,505.0000 KRW |
1,455.0000 KRW |
| 2022-04-20 |
1,490.0990 KRW |
8,543,738.7765 STX |
1,520.0000 KRW |
1,450.0000 KRW |
1,520.0000 KRW |
1,475.0000 KRW |
| 2022-04-19 |
1,516.0801 KRW |
22,680,777.9269 STX |
1,515.0000 KRW |
1,480.0000 KRW |
1,555.0000 KRW |
1,520.0000 KRW |
| 2022-04-18 |
1,546.0461 KRW |
99,504,625.7284 STX |
1,430.0000 KRW |
1,355.0000 KRW |
1,670.0000 KRW |
1,515.0000 KRW |
| 2022-04-17 |
1,454.2914 KRW |
2,511,896.4214 STX |
1,470.0000 KRW |
1,420.0000 KRW |
1,475.0000 KRW |
1,425.0000 KRW |
| 2022-04-16 |
1,474.1858 KRW |
2,182,322.4245 STX |
1,485.0000 KRW |
1,450.0000 KRW |
1,495.0000 KRW |
1,475.0000 KRW |
| 2022-04-15 |
1,485.1803 KRW |
4,436,156.7467 STX |
1,495.0000 KRW |
1,465.0000 KRW |
1,515.0000 KRW |
1,485.0000 KRW |
| 2022-04-14 |
1,549.9479 KRW |
14,058,865.9164 STX |
1,510.0000 KRW |
1,470.0000 KRW |
1,615.0000 KRW |
1,500.0000 KRW |
| 2022-04-13 |
1,500.1609 KRW |
6,474,017.0893 STX |
1,460.0000 KRW |
1,440.0000 KRW |
1,545.0000 KRW |
1,510.0000 KRW |
| 2022-04-12 |
1,448.3239 KRW |
6,197,354.9504 STX |
1,420.0000 KRW |
1,410.0000 KRW |
1,490.0000 KRW |
1,450.0000 KRW |
| 2022-04-11 |
1,479.8147 KRW |
7,234,174.2720 STX |
1,540.0000 KRW |
1,410.0000 KRW |
1,555.0000 KRW |
1,430.0000 KRW |
| 2022-04-10 |
1,568.2813 KRW |
4,141,441.0350 STX |
1,600.0000 KRW |
1,535.0000 KRW |
1,600.0000 KRW |
1,545.0000 KRW |
| 2022-04-09 |
1,608.0273 KRW |
11,885,383.2152 STX |
1,555.0000 KRW |
1,540.0000 KRW |
1,670.0000 KRW |
1,590.0000 KRW |
| 2022-04-08 |
1,585.4925 KRW |
7,519,398.0210 STX |
1,610.0000 KRW |
1,525.0000 KRW |
1,630.0000 KRW |
1,545.0000 KRW |
| 2022-04-07 |
1,571.8170 KRW |
6,476,912.9623 STX |
1,540.0000 KRW |
1,515.0000 KRW |
1,620.0000 KRW |
1,610.0000 KRW |
| 2022-04-06 |
1,625.1641 KRW |
16,077,398.2026 STX |
1,735.0000 KRW |
1,530.0000 KRW |
1,740.0000 KRW |
1,535.0000 KRW |
| 2022-04-05 |
1,772.5646 KRW |
7,416,084.0613 STX |
1,790.0000 KRW |
1,740.0000 KRW |
1,810.0000 KRW |
1,740.0000 KRW |
| 2022-04-04 |
1,800.7812 KRW |
12,757,944.4133 STX |
1,880.0000 KRW |
1,715.0000 KRW |
1,895.0000 KRW |
1,785.0000 KRW |
| 2022-04-03 |
1,878.4654 KRW |
22,513,430.7318 STX |
1,840.0000 KRW |
1,795.0000 KRW |
1,975.0000 KRW |
1,865.0000 KRW |
| 2022-04-02 |
1,839.2849 KRW |
26,387,341.6674 STX |
1,800.0000 KRW |
1,780.0000 KRW |
1,930.0000 KRW |
1,855.0000 KRW |
| 2022-04-01 |
1,743.5324 KRW |
12,880,302.3105 STX |
1,760.0000 KRW |
1,690.0000 KRW |
1,800.0000 KRW |
1,790.0000 KRW |
| 2022-03-31 |
1,833.3254 KRW |
31,414,656.2513 STX |
1,815.0000 KRW |
1,730.0000 KRW |
1,930.0000 KRW |
1,770.0000 KRW |
| 2022-03-30 |
1,811.8733 KRW |
32,393,170.5609 STX |
1,755.0000 KRW |
1,705.0000 KRW |
1,895.0000 KRW |
1,830.0000 KRW |