Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-07 |
1,775.5482 KRW |
20,089,119.0804 STX |
1,960.0000 KRW |
1,530.0000 KRW |
1,970.0000 KRW |
1,670.0000 KRW |
| 2021-09-06 |
1,936.7071 KRW |
13,755,834.1310 STX |
1,945.0000 KRW |
1,855.0000 KRW |
2,000.0000 KRW |
1,965.0000 KRW |
| 2021-09-05 |
1,937.7550 KRW |
25,763,262.2867 STX |
1,965.0000 KRW |
1,815.0000 KRW |
2,015.0000 KRW |
1,940.0000 KRW |
| 2021-09-04 |
1,951.9666 KRW |
23,832,247.7551 STX |
1,940.0000 KRW |
1,875.0000 KRW |
2,040.0000 KRW |
1,950.0000 KRW |
| 2021-09-03 |
1,888.9711 KRW |
27,504,408.2373 STX |
1,850.0000 KRW |
1,790.0000 KRW |
1,990.0000 KRW |
1,925.0000 KRW |
| 2021-09-02 |
1,910.5447 KRW |
86,923,859.0896 STX |
1,745.0000 KRW |
1,720.0000 KRW |
2,070.0000 KRW |
1,850.0000 KRW |
| 2021-09-01 |
1,712.4557 KRW |
9,220,503.5419 STX |
1,705.0000 KRW |
1,660.0000 KRW |
1,785.0000 KRW |
1,735.0000 KRW |
| 2021-08-31 |
1,706.6863 KRW |
16,428,808.3253 STX |
1,665.0000 KRW |
1,630.0000 KRW |
1,760.0000 KRW |
1,710.0000 KRW |
| 2021-08-30 |
1,706.2307 KRW |
11,257,117.0955 STX |
1,750.0000 KRW |
1,670.0000 KRW |
1,795.0000 KRW |
1,680.0000 KRW |
| 2021-08-29 |
1,681.0655 KRW |
14,134,704.7162 STX |
1,665.0000 KRW |
1,610.0000 KRW |
1,755.0000 KRW |
1,745.0000 KRW |
| 2021-08-28 |
1,657.0322 KRW |
6,308,429.4658 STX |
1,680.0000 KRW |
1,630.0000 KRW |
1,685.0000 KRW |
1,655.0000 KRW |
| 2021-08-27 |
1,615.6128 KRW |
13,887,227.5660 STX |
1,610.0000 KRW |
1,550.0000 KRW |
1,680.0000 KRW |
1,675.0000 KRW |
| 2021-08-26 |
1,652.1739 KRW |
11,490,254.6268 STX |
1,740.0000 KRW |
1,600.0000 KRW |
1,740.0000 KRW |
1,610.0000 KRW |
| 2021-08-25 |
1,663.1894 KRW |
19,918,167.1744 STX |
1,670.0000 KRW |
1,580.0000 KRW |
1,740.0000 KRW |
1,735.0000 KRW |
| 2021-08-24 |
1,770.6708 KRW |
35,190,431.2786 STX |
1,745.0000 KRW |
1,650.0000 KRW |
1,870.0000 KRW |
1,690.0000 KRW |
| 2021-08-23 |
1,721.1798 KRW |
16,166,266.2187 STX |
1,700.0000 KRW |
1,665.0000 KRW |
1,760.0000 KRW |
1,740.0000 KRW |
| 2021-08-22 |
1,699.6730 KRW |
12,023,077.1485 STX |
1,715.0000 KRW |
1,645.0000 KRW |
1,730.0000 KRW |
1,690.0000 KRW |
| 2021-08-21 |
1,725.8608 KRW |
22,310,686.7465 STX |
1,685.0000 KRW |
1,670.0000 KRW |
1,775.0000 KRW |
1,715.0000 KRW |
| 2021-08-20 |
1,675.7442 KRW |
19,384,794.4536 STX |
1,635.0000 KRW |
1,615.0000 KRW |
1,715.0000 KRW |
1,685.0000 KRW |
| 2021-08-19 |
1,575.9952 KRW |
11,169,746.3031 STX |
1,610.0000 KRW |
1,525.0000 KRW |
1,635.0000 KRW |
1,630.0000 KRW |
| 2021-08-18 |
1,613.3989 KRW |
14,464,812.9688 STX |
1,640.0000 KRW |
1,535.0000 KRW |
1,670.0000 KRW |
1,610.0000 KRW |
| 2021-08-17 |
1,733.5199 KRW |
31,515,555.9511 STX |
1,765.0000 KRW |
1,605.0000 KRW |
1,835.0000 KRW |
1,635.0000 KRW |
| 2021-08-16 |
1,740.6886 KRW |
39,908,737.5706 STX |
1,655.0000 KRW |
1,630.0000 KRW |
1,815.0000 KRW |
1,770.0000 KRW |
| 2021-08-15 |
1,624.4896 KRW |
10,535,266.9743 STX |
1,660.0000 KRW |
1,575.0000 KRW |
1,665.0000 KRW |
1,650.0000 KRW |
| 2021-08-14 |
1,633.6029 KRW |
15,627,120.7699 STX |
1,635.0000 KRW |
1,580.0000 KRW |
1,675.0000 KRW |
1,655.0000 KRW |
| 2021-08-13 |
1,600.4202 KRW |
13,174,845.6393 STX |
1,585.0000 KRW |
1,555.0000 KRW |
1,635.0000 KRW |
1,630.0000 KRW |
| 2021-08-12 |
1,608.2295 KRW |
22,101,521.5393 STX |
1,650.0000 KRW |
1,535.0000 KRW |
1,685.0000 KRW |
1,570.0000 KRW |
| 2021-08-11 |
1,660.5157 KRW |
29,979,717.7573 STX |
1,625.0000 KRW |
1,610.0000 KRW |
1,715.0000 KRW |
1,650.0000 KRW |
| 2021-08-10 |
1,597.4394 KRW |
19,488,048.6826 STX |
1,590.0000 KRW |
1,555.0000 KRW |
1,640.0000 KRW |
1,620.0000 KRW |
| 2021-08-09 |
1,545.3352 KRW |
10,145,743.3385 STX |
1,565.0000 KRW |
1,480.0000 KRW |
1,605.0000 KRW |
1,585.0000 KRW |
| 2021-08-08 |
1,606.9799 KRW |
23,578,073.4656 STX |
1,620.0000 KRW |
1,525.0000 KRW |
1,670.0000 KRW |
1,560.0000 KRW |
| 2021-08-07 |
1,624.6653 KRW |
23,086,191.5102 STX |
1,605.0000 KRW |
1,585.0000 KRW |
1,680.0000 KRW |
1,615.0000 KRW |
| 2021-08-06 |
1,591.4508 KRW |
31,171,254.4060 STX |
1,545.0000 KRW |
1,510.0000 KRW |
1,665.0000 KRW |
1,605.0000 KRW |
| 2021-08-05 |
1,524.9149 KRW |
15,951,485.1921 STX |
1,575.0000 KRW |
1,490.0000 KRW |
1,575.0000 KRW |
1,555.0000 KRW |
| 2021-08-04 |
1,529.3478 KRW |
31,700,857.8576 STX |
1,585.0000 KRW |
1,480.0000 KRW |
1,590.0000 KRW |
1,585.0000 KRW |
| 2021-08-03 |
1,701.0141 KRW |
168,209,492.1927 STX |
1,455.0000 KRW |
1,450.0000 KRW |
1,855.0000 KRW |
1,595.0000 KRW |
| 2021-08-02 |
1,452.5534 KRW |
21,675,500.9271 STX |
1,400.0000 KRW |
1,385.0000 KRW |
1,550.0000 KRW |
1,460.0000 KRW |
| 2021-08-01 |
1,428.9232 KRW |
14,207,815.7601 STX |
1,470.0000 KRW |
1,380.0000 KRW |
1,480.0000 KRW |
1,390.0000 KRW |
| 2021-07-31 |
1,483.5341 KRW |
46,259,684.9539 STX |
1,435.0000 KRW |
1,355.0000 KRW |
1,560.0000 KRW |
1,485.0000 KRW |
| 2021-07-30 |
1,417.8195 KRW |
78,647,482.6305 STX |
1,320.0000 KRW |
1,235.0000 KRW |
1,545.0000 KRW |
1,420.0000 KRW |
| 2021-07-29 |
1,290.8526 KRW |
9,576,829.3812 STX |
1,300.0000 KRW |
1,270.0000 KRW |
1,325.0000 KRW |
1,315.0000 KRW |
| 2021-07-28 |
1,312.6549 KRW |
11,539,270.4998 STX |
1,340.0000 KRW |
1,275.0000 KRW |
1,355.0000 KRW |
1,305.0000 KRW |
| 2021-07-27 |
1,296.6192 KRW |
20,489,002.7365 STX |
1,330.0000 KRW |
1,210.0000 KRW |
1,365.0000 KRW |
1,330.0000 KRW |
| 2021-07-26 |
1,334.9854 KRW |
19,483,314.8036 STX |
1,385.0000 KRW |
1,265.0000 KRW |
1,405.0000 KRW |
1,335.0000 KRW |
| 2021-07-25 |
1,374.6528 KRW |
24,923,740.8913 STX |
1,420.0000 KRW |
1,305.0000 KRW |
1,465.0000 KRW |
1,375.0000 KRW |
| 2021-07-24 |
1,439.1949 KRW |
55,383,666.3247 STX |
1,360.0000 KRW |
1,355.0000 KRW |
1,515.0000 KRW |
1,420.0000 KRW |
| 2021-07-23 |
1,301.1665 KRW |
50,247,531.2967 STX |
1,225.0000 KRW |
1,190.0000 KRW |
1,420.0000 KRW |
1,345.0000 KRW |
| 2021-07-22 |
1,235.5314 KRW |
52,349,020.6385 STX |
1,130.0000 KRW |
1,120.0000 KRW |
1,310.0000 KRW |
1,225.0000 KRW |
| 2021-07-21 |
1,047.7898 KRW |
33,181,173.8607 STX |
964.0000 KRW |
934.0000 KRW |
1,170.0000 KRW |
1,120.0000 KRW |
| 2021-07-20 |
969.9236 KRW |
15,508,540.0854 STX |
1,085.0000 KRW |
913.0000 KRW |
1,085.0000 KRW |
963.0000 KRW |