Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
3,275.1549 KRW |
47,165,987.6701 STX |
3,198.0000 KRW |
2,960.0000 KRW |
3,470.0000 KRW |
3,062.0000 KRW |
| 2024-06-06 |
3,270.2292 KRW |
36,488,836.4604 STX |
3,331.0000 KRW |
3,122.0000 KRW |
3,397.0000 KRW |
3,212.0000 KRW |
| 2024-06-05 |
3,139.3993 KRW |
46,241,632.2138 STX |
2,979.0000 KRW |
2,923.0000 KRW |
3,354.0000 KRW |
3,297.0000 KRW |
| 2024-06-04 |
2,807.6703 KRW |
26,546,391.7490 STX |
2,636.0000 KRW |
2,621.0000 KRW |
2,946.0000 KRW |
2,941.0000 KRW |
| 2024-06-03 |
2,648.8029 KRW |
13,160,166.6200 STX |
2,558.0000 KRW |
2,541.0000 KRW |
2,730.0000 KRW |
2,629.0000 KRW |
| 2024-06-02 |
2,596.0160 KRW |
5,735,924.6000 STX |
2,574.0000 KRW |
2,545.0000 KRW |
2,640.0000 KRW |
2,560.0000 KRW |
| 2024-06-01 |
2,552.8877 KRW |
6,286,995.4236 STX |
2,571.0000 KRW |
2,530.0000 KRW |
2,586.0000 KRW |
2,580.0000 KRW |
| 2024-05-31 |
2,634.4090 KRW |
11,684,084.1083 STX |
2,664.0000 KRW |
2,566.0000 KRW |
2,733.0000 KRW |
2,575.0000 KRW |
| 2024-05-30 |
2,705.8553 KRW |
12,804,487.3510 STX |
2,695.0000 KRW |
2,622.0000 KRW |
2,798.0000 KRW |
2,677.0000 KRW |
| 2024-05-29 |
2,741.5968 KRW |
10,640,292.9334 STX |
2,748.0000 KRW |
2,690.0000 KRW |
2,784.0000 KRW |
2,699.0000 KRW |
| 2024-05-28 |
2,770.7686 KRW |
15,642,674.1692 STX |
2,871.0000 KRW |
2,721.0000 KRW |
2,894.0000 KRW |
2,756.0000 KRW |
| 2024-05-27 |
2,845.3455 KRW |
14,273,537.2195 STX |
2,755.0000 KRW |
2,747.0000 KRW |
2,954.0000 KRW |
2,870.0000 KRW |
| 2024-05-26 |
2,774.5423 KRW |
7,539,848.7480 STX |
2,771.0000 KRW |
2,740.0000 KRW |
2,827.0000 KRW |
2,753.0000 KRW |
| 2024-05-25 |
2,764.8928 KRW |
8,645,579.0534 STX |
2,749.0000 KRW |
2,737.0000 KRW |
2,797.0000 KRW |
2,774.0000 KRW |
| 2024-05-24 |
2,744.0558 KRW |
12,391,414.8008 STX |
2,806.0000 KRW |
2,669.0000 KRW |
2,835.0000 KRW |
2,735.0000 KRW |
| 2024-05-23 |
2,821.7470 KRW |
21,113,601.8453 STX |
2,853.0000 KRW |
2,706.0000 KRW |
2,896.0000 KRW |
2,808.0000 KRW |
| 2024-05-22 |
2,885.2271 KRW |
16,353,270.7136 STX |
2,993.0000 KRW |
2,809.0000 KRW |
3,000.0000 KRW |
2,850.0000 KRW |
| 2024-05-21 |
3,006.0652 KRW |
28,674,970.0650 STX |
2,911.0000 KRW |
2,847.0000 KRW |
3,111.0000 KRW |
3,000.0000 KRW |
| 2024-05-20 |
2,797.0819 KRW |
17,110,175.9950 STX |
2,717.0000 KRW |
2,668.0000 KRW |
2,907.0000 KRW |
2,906.0000 KRW |
| 2024-05-19 |
2,794.0968 KRW |
11,681,421.2289 STX |
2,863.0000 KRW |
2,700.0000 KRW |
2,872.0000 KRW |
2,716.0000 KRW |
| 2024-05-18 |
2,916.1791 KRW |
17,919,881.4920 STX |
2,877.0000 KRW |
2,845.0000 KRW |
2,976.0000 KRW |
2,862.0000 KRW |
| 2024-05-17 |
2,800.6204 KRW |
59,901,525.0560 STX |
2,760.0000 KRW |
2,639.0000 KRW |
2,962.0000 KRW |
2,899.0000 KRW |
| 2024-05-16 |
2,857.4540 KRW |
59,144,473.4026 STX |
3,036.0000 KRW |
2,723.0000 KRW |
3,059.0000 KRW |
2,753.0000 KRW |
| 2024-05-15 |
2,920.3283 KRW |
42,145,766.7259 STX |
2,675.0000 KRW |
2,625.0000 KRW |
3,062.0000 KRW |
3,039.0000 KRW |
| 2024-05-14 |
2,765.8301 KRW |
12,241,776.6100 STX |
2,823.0000 KRW |
2,666.0000 KRW |
2,850.0000 KRW |
2,672.0000 KRW |
| 2024-05-13 |
2,795.7159 KRW |
18,512,649.8811 STX |
2,803.0000 KRW |
2,637.0000 KRW |
2,921.0000 KRW |
2,830.0000 KRW |
| 2024-05-12 |
2,810.6536 KRW |
5,197,206.3228 STX |
2,795.0000 KRW |
2,765.0000 KRW |
2,883.0000 KRW |
2,798.0000 KRW |
| 2024-05-11 |
2,813.7291 KRW |
7,247,835.5636 STX |
2,834.0000 KRW |
2,766.0000 KRW |
2,864.0000 KRW |
2,793.0000 KRW |
| 2024-05-10 |
2,905.7145 KRW |
13,019,859.7023 STX |
2,941.0000 KRW |
2,818.0000 KRW |
2,994.0000 KRW |
2,838.0000 KRW |
| 2024-05-09 |
2,891.3331 KRW |
13,160,709.0770 STX |
2,890.0000 KRW |
2,820.0000 KRW |
2,987.0000 KRW |
2,953.0000 KRW |
| 2024-05-08 |
2,970.1571 KRW |
11,475,602.1782 STX |
3,015.0000 KRW |
2,874.0000 KRW |
3,062.0000 KRW |
2,891.0000 KRW |
| 2024-05-07 |
3,118.3346 KRW |
10,963,092.6817 STX |
3,098.0000 KRW |
3,036.0000 KRW |
3,199.0000 KRW |
3,045.0000 KRW |
| 2024-05-06 |
3,229.3547 KRW |
15,493,674.0904 STX |
3,239.0000 KRW |
3,080.0000 KRW |
3,368.0000 KRW |
3,121.0000 KRW |
| 2024-05-05 |
3,261.6422 KRW |
11,724,520.0182 STX |
3,330.0000 KRW |
3,182.0000 KRW |
3,353.0000 KRW |
3,255.0000 KRW |
| 2024-05-04 |
3,392.9688 KRW |
22,771,966.1795 STX |
3,372.0000 KRW |
3,296.0000 KRW |
3,488.0000 KRW |
3,346.0000 KRW |
| 2024-05-03 |
3,059.2721 KRW |
36,086,959.9313 STX |
2,932.0000 KRW |
2,893.0000 KRW |
3,347.0000 KRW |
3,334.0000 KRW |
| 2024-05-02 |
2,953.0261 KRW |
22,554,471.0793 STX |
3,067.0000 KRW |
2,853.0000 KRW |
3,085.0000 KRW |
2,973.0000 KRW |
| 2024-05-01 |
2,900.7061 KRW |
54,201,238.1876 STX |
3,111.0000 KRW |
2,731.0000 KRW |
3,168.0000 KRW |
3,065.0000 KRW |
| 2024-04-30 |
3,375.4638 KRW |
28,024,262.8810 STX |
3,580.0000 KRW |
3,042.0000 KRW |
3,739.0000 KRW |
3,124.0000 KRW |
| 2024-04-29 |
3,438.0001 KRW |
9,627,444.7665 STX |
3,557.0000 KRW |
3,346.0000 KRW |
3,580.0000 KRW |
3,445.0000 KRW |
| 2024-04-28 |
3,658.4751 KRW |
6,910,140.5417 STX |
3,686.0000 KRW |
3,523.0000 KRW |
3,754.0000 KRW |
3,535.0000 KRW |
| 2024-04-27 |
3,654.7221 KRW |
7,415,844.7151 STX |
3,727.0000 KRW |
3,594.0000 KRW |
3,766.0000 KRW |
3,684.0000 KRW |
| 2024-04-26 |
3,801.7520 KRW |
9,671,269.7792 STX |
3,835.0000 KRW |
3,700.0000 KRW |
3,940.0000 KRW |
3,736.0000 KRW |
| 2024-04-25 |
3,936.2781 KRW |
15,359,344.0215 STX |
3,938.0000 KRW |
3,789.0000 KRW |
4,080.0000 KRW |
3,880.0000 KRW |
| 2024-04-24 |
4,091.3782 KRW |
13,759,015.0982 STX |
4,182.0000 KRW |
3,909.0000 KRW |
4,259.0000 KRW |
3,974.0000 KRW |
| 2024-04-23 |
4,394.5683 KRW |
18,451,482.0654 STX |
4,381.0000 KRW |
4,165.0000 KRW |
4,529.0000 KRW |
4,177.0000 KRW |
| 2024-04-22 |
4,193.7747 KRW |
14,200,210.3409 STX |
4,077.0000 KRW |
4,055.0000 KRW |
4,396.0000 KRW |
4,363.0000 KRW |
| 2024-04-21 |
4,078.6656 KRW |
15,865,279.1921 STX |
3,969.0000 KRW |
3,920.0000 KRW |
4,199.0000 KRW |
4,048.0000 KRW |
| 2024-04-20 |
3,748.4716 KRW |
13,705,651.0049 STX |
3,585.0000 KRW |
3,505.0000 KRW |
3,982.0000 KRW |
3,970.0000 KRW |
| 2024-04-19 |
3,507.2229 KRW |
21,387,457.1966 STX |
3,597.0000 KRW |
3,244.0000 KRW |
3,699.0000 KRW |
3,574.0000 KRW |