Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1,195.2046 KRW |
8,097,398.1002 STX |
1,255.0000 KRW |
1,158.0000 KRW |
1,264.0000 KRW |
1,203.0000 KRW |
| 2025-05-18 |
1,232.0346 KRW |
8,170,921.4053 STX |
1,204.0000 KRW |
1,183.0000 KRW |
1,286.0000 KRW |
1,241.0000 KRW |
| 2025-05-17 |
1,214.1087 KRW |
6,395,314.9079 STX |
1,244.0000 KRW |
1,193.0000 KRW |
1,244.0000 KRW |
1,205.0000 KRW |
| 2025-05-16 |
1,272.3229 KRW |
8,672,121.4951 STX |
1,250.0000 KRW |
1,229.0000 KRW |
1,299.0000 KRW |
1,243.0000 KRW |
| 2025-05-15 |
1,264.3993 KRW |
12,267,402.1300 STX |
1,325.0000 KRW |
1,225.0000 KRW |
1,341.0000 KRW |
1,264.0000 KRW |
| 2025-05-14 |
1,370.9617 KRW |
9,217,538.0642 STX |
1,404.0000 KRW |
1,315.0000 KRW |
1,415.0000 KRW |
1,332.0000 KRW |
| 2025-05-13 |
1,365.1424 KRW |
11,181,507.9752 STX |
1,395.0000 KRW |
1,310.0000 KRW |
1,422.0000 KRW |
1,409.0000 KRW |
| 2025-05-12 |
1,405.0214 KRW |
15,322,705.0892 STX |
1,397.0000 KRW |
1,319.0000 KRW |
1,447.0000 KRW |
1,398.0000 KRW |
| 2025-05-11 |
1,425.9308 KRW |
15,326,365.2293 STX |
1,443.0000 KRW |
1,365.0000 KRW |
1,488.0000 KRW |
1,396.0000 KRW |
| 2025-05-10 |
1,421.2024 KRW |
26,244,705.0312 STX |
1,356.0000 KRW |
1,351.0000 KRW |
1,467.0000 KRW |
1,419.0000 KRW |
| 2025-05-09 |
1,360.3040 KRW |
20,231,658.0996 STX |
1,392.0000 KRW |
1,328.0000 KRW |
1,394.0000 KRW |
1,364.0000 KRW |
| 2025-05-08 |
1,310.2906 KRW |
27,746,156.8105 STX |
1,275.0000 KRW |
1,251.0000 KRW |
1,370.0000 KRW |
1,370.0000 KRW |
| 2025-05-07 |
1,213.6170 KRW |
43,120,173.4311 STX |
1,137.0000 KRW |
1,124.0000 KRW |
1,281.0000 KRW |
1,260.0000 KRW |
| 2025-05-06 |
1,086.5397 KRW |
7,040,593.0344 STX |
1,097.0000 KRW |
1,058.0000 KRW |
1,126.0000 KRW |
1,072.0000 KRW |
| 2025-05-05 |
1,079.5508 KRW |
8,511,773.7530 STX |
1,088.0000 KRW |
1,055.0000 KRW |
1,108.0000 KRW |
1,087.0000 KRW |
| 2025-05-04 |
1,119.7826 KRW |
8,336,840.3898 STX |
1,109.0000 KRW |
1,088.0000 KRW |
1,149.0000 KRW |
1,098.0000 KRW |
| 2025-05-03 |
1,142.5331 KRW |
6,260,247.7911 STX |
1,179.0000 KRW |
1,104.0000 KRW |
1,187.0000 KRW |
1,117.0000 KRW |
| 2025-05-02 |
1,191.8871 KRW |
9,404,966.2336 STX |
1,205.0000 KRW |
1,154.0000 KRW |
1,227.0000 KRW |
1,172.0000 KRW |
| 2025-05-01 |
1,203.2224 KRW |
9,829,469.1834 STX |
1,175.0000 KRW |
1,166.0000 KRW |
1,229.0000 KRW |
1,204.0000 KRW |
| 2025-04-30 |
1,155.0020 KRW |
14,797,275.8497 STX |
1,194.0000 KRW |
1,107.0000 KRW |
1,202.0000 KRW |
1,166.0000 KRW |
| 2025-04-29 |
1,236.1984 KRW |
23,180,755.1753 STX |
1,227.0000 KRW |
1,183.0000 KRW |
1,282.0000 KRW |
1,214.0000 KRW |
| 2025-04-28 |
1,235.2083 KRW |
24,179,900.6176 STX |
1,212.0000 KRW |
1,179.0000 KRW |
1,296.0000 KRW |
1,215.0000 KRW |
| 2025-04-27 |
1,284.1642 KRW |
41,264,675.0073 STX |
1,229.0000 KRW |
1,216.0000 KRW |
1,348.0000 KRW |
1,229.0000 KRW |
| 2025-04-26 |
1,238.9092 KRW |
15,723,123.9540 STX |
1,255.0000 KRW |
1,203.0000 KRW |
1,276.0000 KRW |
1,220.0000 KRW |
| 2025-04-25 |
1,278.9347 KRW |
48,567,216.3411 STX |
1,252.0000 KRW |
1,230.0000 KRW |
1,335.0000 KRW |
1,257.0000 KRW |
| 2025-04-24 |
1,171.3482 KRW |
61,188,901.6973 STX |
1,118.0000 KRW |
1,062.0000 KRW |
1,257.0000 KRW |
1,245.0000 KRW |
| 2025-04-23 |
1,139.4244 KRW |
47,473,658.5610 STX |
1,170.0000 KRW |
1,080.0000 KRW |
1,181.0000 KRW |
1,110.0000 KRW |
| 2025-04-22 |
1,087.6382 KRW |
103,725,768.6378 STX |
1,012.0000 KRW |
994.3000 KRW |
1,189.0000 KRW |
1,155.0000 KRW |
| 2025-04-21 |
1,008.0650 KRW |
108,134,545.4300 STX |
914.8000 KRW |
911.0000 KRW |
1,050.0000 KRW |
1,012.0000 KRW |
| 2025-04-20 |
908.3074 KRW |
9,721,985.5422 STX |
886.4000 KRW |
873.0000 KRW |
939.0000 KRW |
912.9000 KRW |
| 2025-04-19 |
872.2433 KRW |
2,778,075.8112 STX |
857.3000 KRW |
853.1000 KRW |
888.8000 KRW |
884.8000 KRW |
| 2025-04-18 |
853.6994 KRW |
3,181,063.1803 STX |
842.7000 KRW |
833.1000 KRW |
869.2000 KRW |
857.8000 KRW |
| 2025-04-17 |
842.3021 KRW |
3,848,096.7887 STX |
837.6000 KRW |
825.0000 KRW |
855.9000 KRW |
842.7000 KRW |
| 2025-04-16 |
844.8280 KRW |
4,971,083.0853 STX |
849.2000 KRW |
823.0000 KRW |
860.4000 KRW |
841.5000 KRW |
| 2025-04-15 |
875.6674 KRW |
5,183,393.7857 STX |
873.5000 KRW |
854.0000 KRW |
897.1000 KRW |
858.5000 KRW |
| 2025-04-14 |
893.8283 KRW |
7,236,814.8299 STX |
890.7000 KRW |
869.5000 KRW |
919.7000 KRW |
871.1000 KRW |
| 2025-04-13 |
918.4402 KRW |
4,368,184.9098 STX |
938.9000 KRW |
885.8000 KRW |
940.0000 KRW |
892.8000 KRW |
| 2025-04-12 |
913.5095 KRW |
4,671,602.2797 STX |
896.1000 KRW |
880.5000 KRW |
948.0000 KRW |
937.7000 KRW |
| 2025-04-11 |
901.5108 KRW |
5,031,634.8878 STX |
879.4000 KRW |
873.5000 KRW |
916.8000 KRW |
899.2000 KRW |
| 2025-04-10 |
891.5550 KRW |
8,318,616.9082 STX |
890.0000 KRW |
853.6000 KRW |
920.0000 KRW |
882.7000 KRW |
| 2025-04-09 |
840.3516 KRW |
9,510,606.5797 STX |
803.3000 KRW |
778.0000 KRW |
904.5000 KRW |
899.5000 KRW |
| 2025-04-08 |
836.4371 KRW |
6,872,765.8775 STX |
823.4000 KRW |
798.3000 KRW |
864.0000 KRW |
801.2000 KRW |
| 2025-04-07 |
777.4141 KRW |
14,440,425.5117 STX |
797.3000 KRW |
716.9000 KRW |
839.7000 KRW |
828.2000 KRW |
| 2025-04-06 |
835.8075 KRW |
10,404,213.3234 STX |
884.9000 KRW |
777.7000 KRW |
906.4000 KRW |
780.6000 KRW |
| 2025-04-05 |
892.0298 KRW |
2,682,875.4367 STX |
885.2000 KRW |
870.0000 KRW |
906.0000 KRW |
876.4000 KRW |
| 2025-04-04 |
863.7679 KRW |
5,017,871.3257 STX |
858.1000 KRW |
835.3000 KRW |
903.5000 KRW |
889.6000 KRW |
| 2025-04-03 |
854.9236 KRW |
6,050,377.0919 STX |
857.9000 KRW |
826.0000 KRW |
892.1000 KRW |
852.0000 KRW |
| 2025-04-02 |
901.1219 KRW |
7,859,513.7079 STX |
917.0000 KRW |
879.1000 KRW |
942.0000 KRW |
885.7000 KRW |
| 2025-04-01 |
924.8053 KRW |
4,864,121.7338 STX |
905.0000 KRW |
898.0000 KRW |
946.8000 KRW |
923.0000 KRW |
| 2025-03-31 |
902.1176 KRW |
5,770,588.9499 STX |
910.9000 KRW |
882.0000 KRW |
925.5000 KRW |
905.9000 KRW |