Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
2,431.6026 KRW |
31,344,455.5921 STX |
2,625.0000 KRW |
2,215.0000 KRW |
2,650.0000 KRW |
2,350.0000 KRW |
| 2021-10-26 |
2,629.3437 KRW |
10,932,951.3697 STX |
2,690.0000 KRW |
2,600.0000 KRW |
2,690.0000 KRW |
2,615.0000 KRW |
| 2021-10-25 |
2,661.2944 KRW |
12,720,438.6429 STX |
2,725.0000 KRW |
2,630.0000 KRW |
2,725.0000 KRW |
2,695.0000 KRW |
| 2021-10-24 |
2,808.2496 KRW |
58,349,510.6029 STX |
2,710.0000 KRW |
2,655.0000 KRW |
2,935.0000 KRW |
2,725.0000 KRW |
| 2021-10-23 |
2,655.5865 KRW |
13,906,517.7853 STX |
2,700.0000 KRW |
2,600.0000 KRW |
2,750.0000 KRW |
2,720.0000 KRW |
| 2021-10-22 |
2,744.1503 KRW |
27,538,906.9095 STX |
2,820.0000 KRW |
2,655.0000 KRW |
2,855.0000 KRW |
2,695.0000 KRW |
| 2021-10-21 |
2,855.1048 KRW |
46,984,677.3192 STX |
2,940.0000 KRW |
2,750.0000 KRW |
3,000.0000 KRW |
2,825.0000 KRW |
| 2021-10-20 |
2,807.2225 KRW |
58,280,213.3182 STX |
2,865.0000 KRW |
2,695.0000 KRW |
2,980.0000 KRW |
2,945.0000 KRW |
| 2021-10-19 |
2,979.9059 KRW |
80,876,435.3005 STX |
3,205.0000 KRW |
2,830.0000 KRW |
3,320.0000 KRW |
2,910.0000 KRW |
| 2021-10-18 |
3,189.0970 KRW |
339,019,217.2163 STX |
2,760.0000 KRW |
2,725.0000 KRW |
3,580.0000 KRW |
3,150.0000 KRW |
| 2021-10-17 |
2,610.1756 KRW |
98,731,792.9005 STX |
2,405.0000 KRW |
2,385.0000 KRW |
2,785.0000 KRW |
2,720.0000 KRW |
| 2021-10-16 |
2,417.0495 KRW |
16,406,215.6985 STX |
2,430.0000 KRW |
2,320.0000 KRW |
2,520.0000 KRW |
2,410.0000 KRW |
| 2021-10-15 |
2,511.1294 KRW |
37,147,564.7310 STX |
2,700.0000 KRW |
2,350.0000 KRW |
2,760.0000 KRW |
2,455.0000 KRW |
| 2021-10-14 |
2,715.9000 KRW |
44,517,750.6318 STX |
2,715.0000 KRW |
2,555.0000 KRW |
2,885.0000 KRW |
2,715.0000 KRW |
| 2021-10-13 |
2,831.2061 KRW |
176,715,668.8858 STX |
2,525.0000 KRW |
2,505.0000 KRW |
3,255.0000 KRW |
2,740.0000 KRW |
| 2021-10-12 |
2,384.7836 KRW |
66,226,551.6627 STX |
2,310.0000 KRW |
2,165.0000 KRW |
2,570.0000 KRW |
2,545.0000 KRW |
| 2021-10-11 |
2,485.8987 KRW |
131,857,897.9971 STX |
2,295.0000 KRW |
2,220.0000 KRW |
2,685.0000 KRW |
2,270.0000 KRW |
| 2021-10-10 |
2,495.9477 KRW |
270,069,191.9655 STX |
2,220.0000 KRW |
1,990.0000 KRW |
2,820.0000 KRW |
2,470.0000 KRW |
| 2021-10-09 |
2,208.1462 KRW |
97,944,619.5931 STX |
1,825.0000 KRW |
1,725.0000 KRW |
2,525.0000 KRW |
2,230.0000 KRW |
| 2021-10-08 |
1,807.7440 KRW |
15,431,967.0813 STX |
1,755.0000 KRW |
1,735.0000 KRW |
1,850.0000 KRW |
1,825.0000 KRW |
| 2021-10-07 |
1,735.7409 KRW |
10,402,838.1158 STX |
1,740.0000 KRW |
1,685.0000 KRW |
1,795.0000 KRW |
1,745.0000 KRW |
| 2021-10-06 |
1,724.1572 KRW |
24,742,414.3819 STX |
1,720.0000 KRW |
1,620.0000 KRW |
1,835.0000 KRW |
1,745.0000 KRW |
| 2021-10-05 |
1,692.4920 KRW |
16,109,287.6701 STX |
1,735.0000 KRW |
1,620.0000 KRW |
1,770.0000 KRW |
1,720.0000 KRW |
| 2021-10-04 |
1,686.6624 KRW |
31,461,678.0057 STX |
1,630.0000 KRW |
1,545.0000 KRW |
1,795.0000 KRW |
1,730.0000 KRW |
| 2021-10-03 |
1,627.9085 KRW |
8,571,045.6826 STX |
1,635.0000 KRW |
1,575.0000 KRW |
1,660.0000 KRW |
1,630.0000 KRW |
| 2021-10-02 |
1,643.3055 KRW |
12,826,010.5789 STX |
1,615.0000 KRW |
1,590.0000 KRW |
1,680.0000 KRW |
1,625.0000 KRW |
| 2021-10-01 |
1,539.3193 KRW |
14,081,939.8955 STX |
1,480.0000 KRW |
1,435.0000 KRW |
1,615.0000 KRW |
1,595.0000 KRW |
| 2021-09-30 |
1,442.0883 KRW |
6,832,538.5236 STX |
1,405.0000 KRW |
1,395.0000 KRW |
1,485.0000 KRW |
1,470.0000 KRW |
| 2021-09-29 |
1,401.7188 KRW |
6,605,340.2334 STX |
1,395.0000 KRW |
1,340.0000 KRW |
1,450.0000 KRW |
1,410.0000 KRW |
| 2021-09-28 |
1,446.4038 KRW |
7,187,033.5715 STX |
1,475.0000 KRW |
1,405.0000 KRW |
1,515.0000 KRW |
1,405.0000 KRW |
| 2021-09-27 |
1,547.9871 KRW |
10,129,649.3345 STX |
1,535.0000 KRW |
1,475.0000 KRW |
1,590.0000 KRW |
1,495.0000 KRW |
| 2021-09-26 |
1,551.2669 KRW |
12,370,791.4135 STX |
1,555.0000 KRW |
1,460.0000 KRW |
1,615.0000 KRW |
1,530.0000 KRW |
| 2021-09-25 |
1,542.7745 KRW |
4,523,931.2020 STX |
1,565.0000 KRW |
1,490.0000 KRW |
1,590.0000 KRW |
1,565.0000 KRW |
| 2021-09-24 |
1,585.9726 KRW |
15,136,758.8197 STX |
1,690.0000 KRW |
1,490.0000 KRW |
1,720.0000 KRW |
1,570.0000 KRW |
| 2021-09-23 |
1,707.5040 KRW |
27,089,829.7797 STX |
1,715.0000 KRW |
1,570.0000 KRW |
1,805.0000 KRW |
1,675.0000 KRW |
| 2021-09-22 |
1,580.1497 KRW |
38,239,744.3492 STX |
1,575.0000 KRW |
1,420.0000 KRW |
1,765.0000 KRW |
1,700.0000 KRW |
| 2021-09-21 |
1,597.3244 KRW |
48,889,281.2052 STX |
1,500.0000 KRW |
1,400.0000 KRW |
1,725.0000 KRW |
1,555.0000 KRW |
| 2021-09-20 |
1,577.7121 KRW |
13,954,892.9032 STX |
1,720.0000 KRW |
1,445.0000 KRW |
1,720.0000 KRW |
1,510.0000 KRW |
| 2021-09-19 |
1,735.1895 KRW |
4,739,241.8789 STX |
1,775.0000 KRW |
1,700.0000 KRW |
1,790.0000 KRW |
1,730.0000 KRW |
| 2021-09-18 |
1,771.1511 KRW |
4,540,880.3290 STX |
1,770.0000 KRW |
1,745.0000 KRW |
1,790.0000 KRW |
1,785.0000 KRW |
| 2021-09-17 |
1,771.1315 KRW |
6,357,622.5220 STX |
1,805.0000 KRW |
1,730.0000 KRW |
1,815.0000 KRW |
1,755.0000 KRW |
| 2021-09-16 |
1,812.4981 KRW |
7,953,768.2822 STX |
1,860.0000 KRW |
1,775.0000 KRW |
1,865.0000 KRW |
1,810.0000 KRW |
| 2021-09-15 |
1,842.7052 KRW |
10,105,452.5323 STX |
1,895.0000 KRW |
1,810.0000 KRW |
1,895.0000 KRW |
1,860.0000 KRW |
| 2021-09-14 |
1,826.5546 KRW |
24,360,686.7012 STX |
1,855.0000 KRW |
1,750.0000 KRW |
1,900.0000 KRW |
1,870.0000 KRW |
| 2021-09-13 |
1,779.5862 KRW |
54,927,827.1974 STX |
1,725.0000 KRW |
1,675.0000 KRW |
1,940.0000 KRW |
1,850.0000 KRW |
| 2021-09-12 |
1,704.7218 KRW |
7,298,851.7006 STX |
1,720.0000 KRW |
1,655.0000 KRW |
1,740.0000 KRW |
1,735.0000 KRW |
| 2021-09-11 |
1,703.6798 KRW |
7,703,368.6411 STX |
1,705.0000 KRW |
1,660.0000 KRW |
1,740.0000 KRW |
1,710.0000 KRW |
| 2021-09-10 |
1,762.8113 KRW |
21,095,000.0294 STX |
1,785.0000 KRW |
1,630.0000 KRW |
1,890.0000 KRW |
1,670.0000 KRW |
| 2021-09-09 |
1,689.2123 KRW |
12,378,076.5105 STX |
1,695.0000 KRW |
1,615.0000 KRW |
1,770.0000 KRW |
1,765.0000 KRW |
| 2021-09-08 |
1,586.4768 KRW |
22,290,745.9859 STX |
1,620.0000 KRW |
1,385.0000 KRW |
1,755.0000 KRW |
1,665.0000 KRW |