Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
2,787.3730 KRW |
32,009,001.3226 STX |
2,805.0000 KRW |
2,650.0000 KRW |
2,930.0000 KRW |
2,675.0000 KRW |
| 2021-12-15 |
2,591.4129 KRW |
37,682,235.8656 STX |
2,430.0000 KRW |
2,260.0000 KRW |
2,895.0000 KRW |
2,790.0000 KRW |
| 2021-12-14 |
2,328.4008 KRW |
29,739,611.5027 STX |
2,330.0000 KRW |
2,185.0000 KRW |
2,460.0000 KRW |
2,405.0000 KRW |
| 2021-12-13 |
2,468.4828 KRW |
16,451,891.4590 STX |
2,635.0000 KRW |
2,335.0000 KRW |
2,645.0000 KRW |
2,350.0000 KRW |
| 2021-12-12 |
2,596.3920 KRW |
10,084,258.9145 STX |
2,660.0000 KRW |
2,520.0000 KRW |
2,680.0000 KRW |
2,630.0000 KRW |
| 2021-12-11 |
2,559.9577 KRW |
13,807,667.0038 STX |
2,490.0000 KRW |
2,470.0000 KRW |
2,645.0000 KRW |
2,635.0000 KRW |
| 2021-12-10 |
2,599.0114 KRW |
29,830,154.3333 STX |
2,635.0000 KRW |
2,435.0000 KRW |
2,745.0000 KRW |
2,530.0000 KRW |
| 2021-12-09 |
2,776.2020 KRW |
33,031,421.6270 STX |
2,870.0000 KRW |
2,605.0000 KRW |
2,920.0000 KRW |
2,695.0000 KRW |
| 2021-12-08 |
2,831.9572 KRW |
40,490,337.1119 STX |
2,910.0000 KRW |
2,675.0000 KRW |
2,990.0000 KRW |
2,850.0000 KRW |
| 2021-12-07 |
2,932.9485 KRW |
63,148,189.8046 STX |
2,815.0000 KRW |
2,790.0000 KRW |
3,045.0000 KRW |
2,905.0000 KRW |
| 2021-12-06 |
2,663.1045 KRW |
96,394,755.2548 STX |
2,605.0000 KRW |
2,490.0000 KRW |
2,835.0000 KRW |
2,780.0000 KRW |
| 2021-12-05 |
2,662.7335 KRW |
46,986,093.8673 STX |
2,815.0000 KRW |
2,385.0000 KRW |
2,925.0000 KRW |
2,600.0000 KRW |
| 2021-12-04 |
2,736.1303 KRW |
115,854,608.3511 STX |
3,230.0000 KRW |
2,160.0000 KRW |
3,310.0000 KRW |
2,785.0000 KRW |
| 2021-12-03 |
3,146.3392 KRW |
59,791,783.5274 STX |
3,180.0000 KRW |
2,955.0000 KRW |
3,390.0000 KRW |
3,080.0000 KRW |
| 2021-12-02 |
3,402.2984 KRW |
75,443,992.7677 STX |
3,595.0000 KRW |
3,145.0000 KRW |
3,800.0000 KRW |
3,155.0000 KRW |
| 2021-12-01 |
3,718.2620 KRW |
235,784,632.2956 STX |
3,410.0000 KRW |
3,320.0000 KRW |
4,090.0000 KRW |
3,655.0000 KRW |
| 2021-11-30 |
3,144.0290 KRW |
194,283,557.3456 STX |
2,705.0000 KRW |
2,655.0000 KRW |
3,485.0000 KRW |
3,345.0000 KRW |
| 2021-11-29 |
2,618.9378 KRW |
40,707,947.5970 STX |
2,430.0000 KRW |
2,405.0000 KRW |
2,750.0000 KRW |
2,725.0000 KRW |
| 2021-11-28 |
2,357.4258 KRW |
12,423,724.0255 STX |
2,405.0000 KRW |
2,275.0000 KRW |
2,475.0000 KRW |
2,435.0000 KRW |
| 2021-11-27 |
2,407.1341 KRW |
11,263,503.8441 STX |
2,335.0000 KRW |
2,310.0000 KRW |
2,470.0000 KRW |
2,400.0000 KRW |
| 2021-11-26 |
2,415.2687 KRW |
26,379,925.5439 STX |
2,555.0000 KRW |
2,270.0000 KRW |
2,570.0000 KRW |
2,370.0000 KRW |
| 2021-11-25 |
2,526.1981 KRW |
30,405,038.3209 STX |
2,465.0000 KRW |
2,415.0000 KRW |
2,665.0000 KRW |
2,565.0000 KRW |
| 2021-11-24 |
2,464.2509 KRW |
19,759,738.9303 STX |
2,580.0000 KRW |
2,400.0000 KRW |
2,615.0000 KRW |
2,455.0000 KRW |
| 2021-11-23 |
2,550.1488 KRW |
25,846,773.6570 STX |
2,650.0000 KRW |
2,480.0000 KRW |
2,695.0000 KRW |
2,595.0000 KRW |
| 2021-11-22 |
2,777.1122 KRW |
33,276,455.3303 STX |
2,720.0000 KRW |
2,655.0000 KRW |
2,865.0000 KRW |
2,700.0000 KRW |
| 2021-11-21 |
2,666.5759 KRW |
20,968,852.7498 STX |
2,620.0000 KRW |
2,515.0000 KRW |
2,790.0000 KRW |
2,750.0000 KRW |
| 2021-11-20 |
2,563.3304 KRW |
14,270,693.1414 STX |
2,570.0000 KRW |
2,480.0000 KRW |
2,635.0000 KRW |
2,615.0000 KRW |
| 2021-11-19 |
2,471.6992 KRW |
21,232,754.3814 STX |
2,425.0000 KRW |
2,320.0000 KRW |
2,580.0000 KRW |
2,560.0000 KRW |
| 2021-11-18 |
2,474.0046 KRW |
29,760,668.0444 STX |
2,625.0000 KRW |
2,315.0000 KRW |
2,650.0000 KRW |
2,365.0000 KRW |
| 2021-11-17 |
2,593.9398 KRW |
36,196,649.8682 STX |
2,670.0000 KRW |
2,465.0000 KRW |
2,710.0000 KRW |
2,625.0000 KRW |
| 2021-11-16 |
2,737.6830 KRW |
42,026,909.5487 STX |
2,970.0000 KRW |
2,585.0000 KRW |
2,975.0000 KRW |
2,685.0000 KRW |
| 2021-11-15 |
2,894.2189 KRW |
29,388,804.2745 STX |
2,900.0000 KRW |
2,805.0000 KRW |
3,030.0000 KRW |
2,955.0000 KRW |
| 2021-11-14 |
2,837.6230 KRW |
16,052,608.6866 STX |
2,895.0000 KRW |
2,775.0000 KRW |
2,925.0000 KRW |
2,890.0000 KRW |
| 2021-11-13 |
2,938.6589 KRW |
37,656,345.5676 STX |
2,830.0000 KRW |
2,825.0000 KRW |
3,040.0000 KRW |
2,880.0000 KRW |
| 2021-11-12 |
2,840.5877 KRW |
50,396,929.8521 STX |
2,750.0000 KRW |
2,680.0000 KRW |
2,930.0000 KRW |
2,855.0000 KRW |
| 2021-11-11 |
2,702.4974 KRW |
33,780,671.1931 STX |
2,575.0000 KRW |
2,575.0000 KRW |
2,780.0000 KRW |
2,740.0000 KRW |
| 2021-11-10 |
2,679.0392 KRW |
36,310,281.9743 STX |
2,700.0000 KRW |
2,510.0000 KRW |
2,795.0000 KRW |
2,570.0000 KRW |
| 2021-11-09 |
2,724.7862 KRW |
33,784,336.5023 STX |
2,800.0000 KRW |
2,630.0000 KRW |
2,885.0000 KRW |
2,695.0000 KRW |
| 2021-11-08 |
2,762.1142 KRW |
119,168,408.1398 STX |
2,710.0000 KRW |
2,610.0000 KRW |
2,950.0000 KRW |
2,805.0000 KRW |
| 2021-11-07 |
2,573.7408 KRW |
49,341,864.2081 STX |
2,430.0000 KRW |
2,395.0000 KRW |
2,690.0000 KRW |
2,650.0000 KRW |
| 2021-11-06 |
2,396.7055 KRW |
13,292,024.4227 STX |
2,430.0000 KRW |
2,340.0000 KRW |
2,455.0000 KRW |
2,420.0000 KRW |
| 2021-11-05 |
2,386.2334 KRW |
18,150,131.5333 STX |
2,335.0000 KRW |
2,280.0000 KRW |
2,485.0000 KRW |
2,430.0000 KRW |
| 2021-11-04 |
2,291.8904 KRW |
11,347,519.4774 STX |
2,340.0000 KRW |
2,260.0000 KRW |
2,345.0000 KRW |
2,330.0000 KRW |
| 2021-11-03 |
2,346.3397 KRW |
36,818,274.4394 STX |
2,320.0000 KRW |
2,200.0000 KRW |
2,485.0000 KRW |
2,340.0000 KRW |
| 2021-11-02 |
2,317.1255 KRW |
23,916,327.1155 STX |
2,310.0000 KRW |
2,250.0000 KRW |
2,385.0000 KRW |
2,325.0000 KRW |
| 2021-11-01 |
2,280.2202 KRW |
48,239,941.6285 STX |
2,190.0000 KRW |
2,135.0000 KRW |
2,400.0000 KRW |
2,290.0000 KRW |
| 2021-10-31 |
2,177.1929 KRW |
24,438,439.4424 STX |
2,275.0000 KRW |
2,125.0000 KRW |
2,275.0000 KRW |
2,195.0000 KRW |
| 2021-10-30 |
2,300.0136 KRW |
19,148,724.4244 STX |
2,375.0000 KRW |
2,245.0000 KRW |
2,385.0000 KRW |
2,265.0000 KRW |
| 2021-10-29 |
2,340.4107 KRW |
23,472,742.1162 STX |
2,350.0000 KRW |
2,290.0000 KRW |
2,410.0000 KRW |
2,370.0000 KRW |
| 2021-10-28 |
2,277.4846 KRW |
24,639,010.4196 STX |
2,315.0000 KRW |
2,205.0000 KRW |
2,365.0000 KRW |
2,350.0000 KRW |