Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
998.6034 KRW |
15,387,317.6725 STX |
994.0000 KRW |
969.0000 KRW |
1,046.0000 KRW |
1,035.0000 KRW |
| 2025-08-11 |
1,051.9298 KRW |
29,923,623.7405 STX |
1,034.0000 KRW |
986.0000 KRW |
1,095.0000 KRW |
997.0000 KRW |
| 2025-08-10 |
1,032.2449 KRW |
12,451,655.7479 STX |
1,032.0000 KRW |
1,000.0000 KRW |
1,065.0000 KRW |
1,027.0000 KRW |
| 2025-08-09 |
1,030.5223 KRW |
6,488,425.2539 STX |
1,013.0000 KRW |
1,011.0000 KRW |
1,045.0000 KRW |
1,040.0000 KRW |
| 2025-08-08 |
1,011.6040 KRW |
7,683,365.2546 STX |
1,020.0000 KRW |
988.0000 KRW |
1,033.0000 KRW |
1,013.0000 KRW |
| 2025-08-07 |
982.8792 KRW |
4,795,087.6752 STX |
964.0000 KRW |
955.0000 KRW |
1,006.0000 KRW |
1,000.0000 KRW |
| 2025-08-06 |
952.3395 KRW |
5,257,869.0433 STX |
962.0000 KRW |
934.0000 KRW |
974.0000 KRW |
961.0000 KRW |
| 2025-08-05 |
980.9266 KRW |
8,533,071.3060 STX |
995.0000 KRW |
941.0000 KRW |
1,036.0000 KRW |
954.0000 KRW |
| 2025-08-04 |
974.5494 KRW |
5,599,056.2295 STX |
963.0000 KRW |
952.0000 KRW |
1,002.0000 KRW |
992.0000 KRW |
| 2025-08-03 |
951.1006 KRW |
3,578,421.7962 STX |
933.0000 KRW |
919.4000 KRW |
969.0000 KRW |
963.0000 KRW |
| 2025-08-02 |
945.4108 KRW |
5,723,388.5475 STX |
955.0000 KRW |
922.0000 KRW |
971.0000 KRW |
939.0000 KRW |
| 2025-08-01 |
975.6446 KRW |
11,919,111.0994 STX |
1,001.0000 KRW |
938.0000 KRW |
1,013.0000 KRW |
958.0000 KRW |
| 2025-07-31 |
1,048.2654 KRW |
4,619,708.4195 STX |
1,053.0000 KRW |
1,019.0000 KRW |
1,067.0000 KRW |
1,020.0000 KRW |
| 2025-07-30 |
1,055.9929 KRW |
5,721,509.5666 STX |
1,092.0000 KRW |
1,030.0000 KRW |
1,092.0000 KRW |
1,041.0000 KRW |
| 2025-07-29 |
1,083.0428 KRW |
7,667,229.8324 STX |
1,089.0000 KRW |
1,052.0000 KRW |
1,114.0000 KRW |
1,085.0000 KRW |
| 2025-07-28 |
1,138.6292 KRW |
12,012,360.7378 STX |
1,171.0000 KRW |
1,078.0000 KRW |
1,183.0000 KRW |
1,090.0000 KRW |
| 2025-07-27 |
1,138.1490 KRW |
10,233,845.7187 STX |
1,102.0000 KRW |
1,100.0000 KRW |
1,183.0000 KRW |
1,175.0000 KRW |
| 2025-07-26 |
1,101.1437 KRW |
5,217,659.8516 STX |
1,103.0000 KRW |
1,083.0000 KRW |
1,117.0000 KRW |
1,104.0000 KRW |
| 2025-07-25 |
1,055.3888 KRW |
9,343,984.3798 STX |
1,060.0000 KRW |
1,026.0000 KRW |
1,104.0000 KRW |
1,101.0000 KRW |
| 2025-07-24 |
1,092.4746 KRW |
22,570,317.8935 STX |
1,088.0000 KRW |
1,045.0000 KRW |
1,138.0000 KRW |
1,063.0000 KRW |
| 2025-07-23 |
1,136.9676 KRW |
20,552,294.2408 STX |
1,224.0000 KRW |
1,053.0000 KRW |
1,224.0000 KRW |
1,099.0000 KRW |
| 2025-07-22 |
1,169.2990 KRW |
14,360,351.6211 STX |
1,201.0000 KRW |
1,133.0000 KRW |
1,206.0000 KRW |
1,200.0000 KRW |
| 2025-07-21 |
1,213.6142 KRW |
13,691,649.7212 STX |
1,194.0000 KRW |
1,169.0000 KRW |
1,244.0000 KRW |
1,200.0000 KRW |
| 2025-07-20 |
1,177.0169 KRW |
10,579,128.3664 STX |
1,163.0000 KRW |
1,148.0000 KRW |
1,211.0000 KRW |
1,192.0000 KRW |
| 2025-07-19 |
1,137.4069 KRW |
10,496,562.4126 STX |
1,143.0000 KRW |
1,109.0000 KRW |
1,167.0000 KRW |
1,161.0000 KRW |
| 2025-07-18 |
1,180.8716 KRW |
22,332,415.2672 STX |
1,154.0000 KRW |
1,112.0000 KRW |
1,223.0000 KRW |
1,146.0000 KRW |
| 2025-07-17 |
1,125.9717 KRW |
20,044,464.9952 STX |
1,102.0000 KRW |
1,091.0000 KRW |
1,159.0000 KRW |
1,128.0000 KRW |
| 2025-07-16 |
1,108.8463 KRW |
12,582,180.9149 STX |
1,110.0000 KRW |
1,082.0000 KRW |
1,135.0000 KRW |
1,131.0000 KRW |
| 2025-07-15 |
1,062.1400 KRW |
13,543,464.9479 STX |
1,088.0000 KRW |
1,030.0000 KRW |
1,105.0000 KRW |
1,072.0000 KRW |
| 2025-07-14 |
1,118.4136 KRW |
18,735,368.1852 STX |
1,068.0000 KRW |
1,060.0000 KRW |
1,161.0000 KRW |
1,074.0000 KRW |
| 2025-07-13 |
1,048.8493 KRW |
13,125,244.7836 STX |
1,006.0000 KRW |
1,003.0000 KRW |
1,085.0000 KRW |
1,063.0000 KRW |
| 2025-07-12 |
1,004.1817 KRW |
7,822,793.8156 STX |
996.1000 KRW |
974.0000 KRW |
1,026.0000 KRW |
997.8000 KRW |
| 2025-07-11 |
1,019.8542 KRW |
11,513,791.5925 STX |
1,002.0000 KRW |
978.3000 KRW |
1,055.0000 KRW |
1,035.0000 KRW |
| 2025-07-10 |
946.2034 KRW |
7,249,673.0915 STX |
937.3000 KRW |
925.0000 KRW |
979.9000 KRW |
972.2000 KRW |
| 2025-07-09 |
904.6671 KRW |
5,295,312.3281 STX |
894.5000 KRW |
886.8000 KRW |
937.8000 KRW |
935.0000 KRW |
| 2025-07-08 |
884.7744 KRW |
3,560,801.7854 STX |
887.6000 KRW |
875.5000 KRW |
899.9000 KRW |
897.5000 KRW |
| 2025-07-07 |
893.7162 KRW |
3,686,818.1862 STX |
895.6000 KRW |
880.0000 KRW |
907.8000 KRW |
892.3000 KRW |
| 2025-07-06 |
887.4018 KRW |
3,197,757.4160 STX |
881.2000 KRW |
872.2000 KRW |
904.1000 KRW |
899.5000 KRW |
| 2025-07-05 |
882.7431 KRW |
2,661,671.9297 STX |
886.1000 KRW |
870.7000 KRW |
894.4000 KRW |
877.3000 KRW |
| 2025-07-04 |
906.0695 KRW |
6,379,954.3367 STX |
934.6000 KRW |
874.1000 KRW |
945.1000 KRW |
880.8000 KRW |
| 2025-07-03 |
946.8711 KRW |
6,416,634.6733 STX |
931.3000 KRW |
929.0000 KRW |
964.3000 KRW |
936.6000 KRW |
| 2025-07-02 |
905.3938 KRW |
7,348,891.2412 STX |
873.0000 KRW |
860.1000 KRW |
951.3000 KRW |
929.3000 KRW |
| 2025-07-01 |
887.8065 KRW |
5,760,616.6504 STX |
897.0000 KRW |
871.0000 KRW |
908.0000 KRW |
882.6000 KRW |
| 2025-06-30 |
910.6905 KRW |
6,639,076.1558 STX |
944.7000 KRW |
890.3000 KRW |
947.0000 KRW |
891.7000 KRW |
| 2025-06-29 |
910.5228 KRW |
3,773,024.7643 STX |
914.9000 KRW |
901.3000 KRW |
922.5000 KRW |
917.0000 KRW |
| 2025-06-28 |
903.2180 KRW |
4,499,907.0172 STX |
905.0000 KRW |
890.7000 KRW |
915.4000 KRW |
912.0000 KRW |
| 2025-06-27 |
901.9697 KRW |
10,243,112.5636 STX |
900.0000 KRW |
882.0000 KRW |
919.7000 KRW |
896.0000 KRW |
| 2025-06-26 |
905.9488 KRW |
13,944,184.8070 STX |
923.5000 KRW |
874.7000 KRW |
931.0000 KRW |
887.3000 KRW |
| 2025-06-25 |
958.2902 KRW |
64,738,506.8002 STX |
910.9000 KRW |
908.3000 KRW |
1,019.0000 KRW |
924.6000 KRW |
| 2025-06-24 |
897.5663 KRW |
12,864,144.6214 STX |
873.1000 KRW |
864.0000 KRW |
924.2000 KRW |
907.3000 KRW |