Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-04 |
1,792.3675 KRW |
11,158,466.9893 STX |
1,755.0000 KRW |
1,735.0000 KRW |
1,870.0000 KRW |
1,865.0000 KRW |
| 2022-02-03 |
1,718.3515 KRW |
10,024,761.7448 STX |
1,730.0000 KRW |
1,660.0000 KRW |
1,770.0000 KRW |
1,730.0000 KRW |
| 2022-02-02 |
1,821.7949 KRW |
13,796,711.7259 STX |
1,835.0000 KRW |
1,750.0000 KRW |
1,890.0000 KRW |
1,760.0000 KRW |
| 2022-02-01 |
1,844.2293 KRW |
10,414,635.7892 STX |
1,840.0000 KRW |
1,800.0000 KRW |
1,890.0000 KRW |
1,840.0000 KRW |
| 2022-01-31 |
1,813.2475 KRW |
16,465,396.4747 STX |
1,860.0000 KRW |
1,750.0000 KRW |
1,905.0000 KRW |
1,835.0000 KRW |
| 2022-01-30 |
1,876.6079 KRW |
14,426,347.7001 STX |
1,875.0000 KRW |
1,815.0000 KRW |
1,935.0000 KRW |
1,860.0000 KRW |
| 2022-01-29 |
1,875.2224 KRW |
23,542,177.8895 STX |
1,800.0000 KRW |
1,800.0000 KRW |
1,945.0000 KRW |
1,865.0000 KRW |
| 2022-01-28 |
1,762.1831 KRW |
18,776,042.0103 STX |
1,715.0000 KRW |
1,690.0000 KRW |
1,830.0000 KRW |
1,805.0000 KRW |
| 2022-01-27 |
1,695.3327 KRW |
19,462,635.3210 STX |
1,690.0000 KRW |
1,615.0000 KRW |
1,780.0000 KRW |
1,710.0000 KRW |
| 2022-01-26 |
1,731.6241 KRW |
35,731,397.8732 STX |
1,640.0000 KRW |
1,625.0000 KRW |
1,865.0000 KRW |
1,705.0000 KRW |
| 2022-01-25 |
1,600.6960 KRW |
21,275,265.6516 STX |
1,665.0000 KRW |
1,515.0000 KRW |
1,680.0000 KRW |
1,645.0000 KRW |
| 2022-01-24 |
1,581.0330 KRW |
40,233,386.9041 STX |
1,790.0000 KRW |
1,475.0000 KRW |
1,795.0000 KRW |
1,660.0000 KRW |
| 2022-01-23 |
1,760.8057 KRW |
24,942,937.9271 STX |
1,765.0000 KRW |
1,685.0000 KRW |
1,830.0000 KRW |
1,785.0000 KRW |
| 2022-01-22 |
1,817.8994 KRW |
46,739,605.4976 STX |
2,075.0000 KRW |
1,550.0000 KRW |
2,120.0000 KRW |
1,765.0000 KRW |
| 2022-01-21 |
2,255.9694 KRW |
32,384,979.3203 STX |
2,390.0000 KRW |
2,050.0000 KRW |
2,440.0000 KRW |
2,095.0000 KRW |
| 2022-01-20 |
2,504.0600 KRW |
31,917,454.7846 STX |
2,535.0000 KRW |
2,380.0000 KRW |
2,645.0000 KRW |
2,390.0000 KRW |
| 2022-01-19 |
2,731.8972 KRW |
79,703,166.0248 STX |
2,815.0000 KRW |
2,525.0000 KRW |
2,920.0000 KRW |
2,545.0000 KRW |
| 2022-01-18 |
2,697.4783 KRW |
93,070,240.6390 STX |
2,515.0000 KRW |
2,345.0000 KRW |
3,015.0000 KRW |
2,770.0000 KRW |
| 2022-01-17 |
2,547.7412 KRW |
14,550,363.6493 STX |
2,580.0000 KRW |
2,455.0000 KRW |
2,635.0000 KRW |
2,520.0000 KRW |
| 2022-01-16 |
2,581.7150 KRW |
7,144,446.2043 STX |
2,595.0000 KRW |
2,555.0000 KRW |
2,605.0000 KRW |
2,590.0000 KRW |
| 2022-01-15 |
2,595.0134 KRW |
12,800,850.3792 STX |
2,530.0000 KRW |
2,510.0000 KRW |
2,650.0000 KRW |
2,605.0000 KRW |
| 2022-01-14 |
2,511.6609 KRW |
17,283,361.3112 STX |
2,495.0000 KRW |
2,425.0000 KRW |
2,575.0000 KRW |
2,535.0000 KRW |
| 2022-01-13 |
2,587.7579 KRW |
16,603,337.4858 STX |
2,640.0000 KRW |
2,490.0000 KRW |
2,670.0000 KRW |
2,510.0000 KRW |
| 2022-01-12 |
2,581.8104 KRW |
18,749,562.6706 STX |
2,565.0000 KRW |
2,490.0000 KRW |
2,670.0000 KRW |
2,640.0000 KRW |
| 2022-01-11 |
2,385.4152 KRW |
21,141,904.4007 STX |
2,430.0000 KRW |
2,285.0000 KRW |
2,570.0000 KRW |
2,570.0000 KRW |
| 2022-01-10 |
2,412.6935 KRW |
29,127,586.5815 STX |
2,565.0000 KRW |
2,260.0000 KRW |
2,580.0000 KRW |
2,435.0000 KRW |
| 2022-01-09 |
2,545.0894 KRW |
11,298,141.6078 STX |
2,570.0000 KRW |
2,490.0000 KRW |
2,595.0000 KRW |
2,555.0000 KRW |
| 2022-01-08 |
2,568.4844 KRW |
16,034,547.0936 STX |
2,595.0000 KRW |
2,460.0000 KRW |
2,645.0000 KRW |
2,570.0000 KRW |
| 2022-01-07 |
2,582.8078 KRW |
29,955,254.5902 STX |
2,705.0000 KRW |
2,475.0000 KRW |
2,720.0000 KRW |
2,590.0000 KRW |
| 2022-01-06 |
2,657.5321 KRW |
36,591,984.9413 STX |
2,775.0000 KRW |
2,560.0000 KRW |
2,805.0000 KRW |
2,705.0000 KRW |
| 2022-01-05 |
2,860.5342 KRW |
48,701,033.6351 STX |
2,865.0000 KRW |
2,590.0000 KRW |
3,010.0000 KRW |
2,800.0000 KRW |
| 2022-01-04 |
2,829.5980 KRW |
28,805,574.2751 STX |
2,795.0000 KRW |
2,740.0000 KRW |
2,935.0000 KRW |
2,855.0000 KRW |
| 2022-01-03 |
2,814.3511 KRW |
24,630,191.8437 STX |
2,925.0000 KRW |
2,730.0000 KRW |
2,930.0000 KRW |
2,820.0000 KRW |
| 2022-01-02 |
2,855.5504 KRW |
35,819,597.4211 STX |
2,770.0000 KRW |
2,770.0000 KRW |
2,935.0000 KRW |
2,890.0000 KRW |
| 2022-01-01 |
2,734.9818 KRW |
14,211,226.7663 STX |
2,665.0000 KRW |
2,665.0000 KRW |
2,775.0000 KRW |
2,755.0000 KRW |
| 2021-12-31 |
2,690.9763 KRW |
19,660,883.2692 STX |
2,670.0000 KRW |
2,585.0000 KRW |
2,770.0000 KRW |
2,680.0000 KRW |
| 2021-12-30 |
2,678.5659 KRW |
28,117,060.2612 STX |
2,625.0000 KRW |
2,545.0000 KRW |
2,755.0000 KRW |
2,670.0000 KRW |
| 2021-12-29 |
2,677.8988 KRW |
44,087,450.7208 STX |
2,790.0000 KRW |
2,560.0000 KRW |
2,830.0000 KRW |
2,595.0000 KRW |
| 2021-12-28 |
2,973.1883 KRW |
69,118,879.0006 STX |
3,170.0000 KRW |
2,740.0000 KRW |
3,230.0000 KRW |
2,790.0000 KRW |
| 2021-12-27 |
3,036.8306 KRW |
50,030,961.5019 STX |
2,845.0000 KRW |
2,840.0000 KRW |
3,180.0000 KRW |
3,160.0000 KRW |
| 2021-12-26 |
2,770.9335 KRW |
13,546,110.4801 STX |
2,790.0000 KRW |
2,715.0000 KRW |
2,870.0000 KRW |
2,850.0000 KRW |
| 2021-12-25 |
2,760.5713 KRW |
11,470,309.3551 STX |
2,745.0000 KRW |
2,720.0000 KRW |
2,840.0000 KRW |
2,795.0000 KRW |
| 2021-12-24 |
2,842.5315 KRW |
20,847,494.9408 STX |
2,850.0000 KRW |
2,705.0000 KRW |
2,935.0000 KRW |
2,745.0000 KRW |
| 2021-12-23 |
2,770.2959 KRW |
23,281,630.6979 STX |
2,705.0000 KRW |
2,650.0000 KRW |
2,880.0000 KRW |
2,855.0000 KRW |
| 2021-12-22 |
2,654.3380 KRW |
16,467,692.9753 STX |
2,620.0000 KRW |
2,600.0000 KRW |
2,755.0000 KRW |
2,695.0000 KRW |
| 2021-12-21 |
2,559.9965 KRW |
14,359,799.6439 STX |
2,490.0000 KRW |
2,425.0000 KRW |
2,625.0000 KRW |
2,615.0000 KRW |
| 2021-12-20 |
2,492.5808 KRW |
16,068,721.8139 STX |
2,590.0000 KRW |
2,410.0000 KRW |
2,605.0000 KRW |
2,485.0000 KRW |
| 2021-12-19 |
2,623.7489 KRW |
15,659,648.3569 STX |
2,610.0000 KRW |
2,550.0000 KRW |
2,705.0000 KRW |
2,605.0000 KRW |
| 2021-12-18 |
2,569.0942 KRW |
12,518,786.5461 STX |
2,585.0000 KRW |
2,485.0000 KRW |
2,630.0000 KRW |
2,610.0000 KRW |