Identifier on UpBit: KRW-STX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-29 |
2,607.8719 KRW |
47,515,105.5552 STX |
2,455.0000 KRW |
2,444.0000 KRW |
2,705.0000 KRW |
2,606.0000 KRW |
2024-10-28 |
2,428.9187 KRW |
15,851,774.1843 STX |
2,429.0000 KRW |
2,340.0000 KRW |
2,495.0000 KRW |
2,464.0000 KRW |
2024-10-27 |
2,403.2724 KRW |
6,324,631.2123 STX |
2,369.0000 KRW |
2,349.0000 KRW |
2,468.0000 KRW |
2,444.0000 KRW |
2024-10-26 |
2,339.2739 KRW |
6,501,458.0172 STX |
2,336.0000 KRW |
2,300.0000 KRW |
2,383.0000 KRW |
2,364.0000 KRW |
2024-10-25 |
2,465.4711 KRW |
7,011,786.1344 STX |
2,501.0000 KRW |
2,398.0000 KRW |
2,501.0000 KRW |
2,431.0000 KRW |
2024-10-24 |
2,495.6706 KRW |
7,624,417.9565 STX |
2,484.0000 KRW |
2,446.0000 KRW |
2,531.0000 KRW |
2,507.0000 KRW |
2024-10-23 |
2,462.5780 KRW |
7,452,797.1206 STX |
2,501.0000 KRW |
2,401.0000 KRW |
2,508.0000 KRW |
2,488.0000 KRW |
2024-10-22 |
2,484.6121 KRW |
9,411,348.9013 STX |
2,506.0000 KRW |
2,443.0000 KRW |
2,529.0000 KRW |
2,505.0000 KRW |
2024-10-21 |
2,557.9187 KRW |
14,154,273.5171 STX |
2,617.0000 KRW |
2,474.0000 KRW |
2,645.0000 KRW |
2,518.0000 KRW |
2024-10-20 |
2,570.2412 KRW |
8,245,208.5344 STX |
2,573.0000 KRW |
2,522.0000 KRW |
2,623.0000 KRW |
2,622.0000 KRW |
2024-10-19 |
2,580.7213 KRW |
10,325,657.2825 STX |
2,624.0000 KRW |
2,543.0000 KRW |
2,626.0000 KRW |
2,571.0000 KRW |
2024-10-18 |
2,585.0022 KRW |
17,137,659.1920 STX |
2,538.0000 KRW |
2,507.0000 KRW |
2,651.0000 KRW |
2,623.0000 KRW |
2024-10-17 |
2,504.2681 KRW |
18,633,542.0408 STX |
2,509.0000 KRW |
2,430.0000 KRW |
2,600.0000 KRW |
2,530.0000 KRW |
2024-10-16 |
2,504.5365 KRW |
25,907,908.1333 STX |
2,453.0000 KRW |
2,422.0000 KRW |
2,575.0000 KRW |
2,501.0000 KRW |
2024-10-15 |
2,451.3805 KRW |
26,893,390.8991 STX |
2,457.0000 KRW |
2,391.0000 KRW |
2,530.0000 KRW |
2,407.0000 KRW |
2024-10-14 |
2,420.1610 KRW |
21,272,405.9484 STX |
2,336.0000 KRW |
2,302.0000 KRW |
2,473.0000 KRW |
2,450.0000 KRW |
2024-10-13 |
2,326.4337 KRW |
8,671,460.5825 STX |
2,364.0000 KRW |
2,267.0000 KRW |
2,371.0000 KRW |
2,307.0000 KRW |
2024-10-12 |
2,375.3302 KRW |
9,418,721.5054 STX |
2,353.0000 KRW |
2,349.0000 KRW |
2,407.0000 KRW |
2,362.0000 KRW |
2024-10-11 |
2,320.8807 KRW |
14,021,300.9510 STX |
2,279.0000 KRW |
2,247.0000 KRW |
2,397.0000 KRW |
2,350.0000 KRW |
2024-10-10 |
2,248.3197 KRW |
13,802,018.0595 STX |
2,248.0000 KRW |
2,181.0000 KRW |
2,295.0000 KRW |
2,256.0000 KRW |
2024-10-09 |
2,304.7222 KRW |
12,395,070.7804 STX |
2,343.0000 KRW |
2,241.0000 KRW |
2,375.0000 KRW |
2,259.0000 KRW |
2024-10-08 |
2,357.1932 KRW |
15,628,532.4473 STX |
2,376.0000 KRW |
2,313.0000 KRW |
2,403.0000 KRW |
2,383.0000 KRW |
2024-10-07 |
2,458.2916 KRW |
26,939,848.7639 STX |
2,474.0000 KRW |
2,372.0000 KRW |
2,532.0000 KRW |
2,420.0000 KRW |
2024-10-06 |
2,450.8527 KRW |
15,372,597.4577 STX |
2,446.0000 KRW |
2,417.0000 KRW |
2,488.0000 KRW |
2,453.0000 KRW |
2024-10-05 |
2,470.9598 KRW |
19,164,226.9855 STX |
2,537.0000 KRW |
2,395.0000 KRW |
2,545.0000 KRW |
2,423.0000 KRW |
2024-10-04 |
2,565.8942 KRW |
44,881,148.3709 STX |
2,480.0000 KRW |
2,466.0000 KRW |
2,699.0000 KRW |
2,529.0000 KRW |
2024-10-03 |
2,429.3063 KRW |
47,483,104.8969 STX |
2,334.0000 KRW |
2,311.0000 KRW |
2,539.0000 KRW |
2,469.0000 KRW |
2024-10-02 |
2,335.3835 KRW |
19,575,838.7695 STX |
2,307.0000 KRW |
2,251.0000 KRW |
2,394.0000 KRW |
2,318.0000 KRW |
2024-10-01 |
2,393.8332 KRW |
26,097,255.0531 STX |
2,435.0000 KRW |
2,195.0000 KRW |
2,557.0000 KRW |
2,286.0000 KRW |
2024-09-30 |
2,504.7457 KRW |
15,062,411.0597 STX |
2,575.0000 KRW |
2,424.0000 KRW |
2,616.0000 KRW |
2,482.0000 KRW |
2024-09-29 |
2,555.3213 KRW |
8,935,907.6688 STX |
2,581.0000 KRW |
2,505.0000 KRW |
2,620.0000 KRW |
2,562.0000 KRW |
2024-09-28 |
2,587.5503 KRW |
9,839,809.9827 STX |
2,628.0000 KRW |
2,519.0000 KRW |
2,664.0000 KRW |
2,555.0000 KRW |
2024-09-27 |
2,655.9147 KRW |
14,977,436.1272 STX |
2,628.0000 KRW |
2,601.0000 KRW |
2,723.0000 KRW |
2,634.0000 KRW |
2024-09-26 |
2,625.4957 KRW |
22,260,820.3171 STX |
2,506.0000 KRW |
2,468.0000 KRW |
2,727.0000 KRW |
2,648.0000 KRW |
2024-09-25 |
2,618.6946 KRW |
19,547,145.9235 STX |
2,602.0000 KRW |
2,510.0000 KRW |
2,715.0000 KRW |
2,517.0000 KRW |
2024-09-24 |
2,557.2957 KRW |
27,586,124.9931 STX |
2,464.0000 KRW |
2,427.0000 KRW |
2,640.0000 KRW |
2,610.0000 KRW |
2024-09-23 |
2,404.2869 KRW |
22,586,632.6027 STX |
2,309.0000 KRW |
2,258.0000 KRW |
2,498.0000 KRW |
2,447.0000 KRW |
2024-09-22 |
2,276.4436 KRW |
8,605,138.3884 STX |
2,343.0000 KRW |
2,227.0000 KRW |
2,347.0000 KRW |
2,266.0000 KRW |
2024-09-21 |
2,332.1767 KRW |
11,580,413.9579 STX |
2,331.0000 KRW |
2,295.0000 KRW |
2,374.0000 KRW |
2,346.0000 KRW |
2024-09-20 |
2,330.0114 KRW |
23,389,352.1383 STX |
2,247.0000 KRW |
2,216.0000 KRW |
2,417.0000 KRW |
2,340.0000 KRW |
2024-09-19 |
2,227.2807 KRW |
35,640,184.6650 STX |
2,099.0000 KRW |
2,066.0000 KRW |
2,328.0000 KRW |
2,260.0000 KRW |
2024-09-18 |
2,045.5615 KRW |
19,205,278.4190 STX |
2,050.0000 KRW |
1,997.0000 KRW |
2,099.0000 KRW |
2,086.0000 KRW |
2024-09-17 |
2,065.5538 KRW |
16,139,050.0246 STX |
2,010.0000 KRW |
1,982.0000 KRW |
2,145.0000 KRW |
2,046.0000 KRW |
2024-09-16 |
2,028.7481 KRW |
13,390,217.7172 STX |
2,095.0000 KRW |
1,988.0000 KRW |
2,096.0000 KRW |
2,014.0000 KRW |
2024-09-15 |
2,144.7127 KRW |
8,465,641.5658 STX |
2,158.0000 KRW |
2,108.0000 KRW |
2,173.0000 KRW |
2,120.0000 KRW |
2024-09-14 |
2,167.4104 KRW |
9,946,418.3301 STX |
2,205.0000 KRW |
2,133.0000 KRW |
2,210.0000 KRW |
2,158.0000 KRW |
2024-09-13 |
2,177.8608 KRW |
16,618,007.8316 STX |
2,203.0000 KRW |
2,125.0000 KRW |
2,234.0000 KRW |
2,209.0000 KRW |
2024-09-12 |
2,185.6315 KRW |
21,774,317.1604 STX |
2,125.0000 KRW |
2,125.0000 KRW |
2,227.0000 KRW |
2,203.0000 KRW |
2024-09-11 |
2,118.7737 KRW |
23,296,121.2292 STX |
2,180.0000 KRW |
2,055.0000 KRW |
2,188.0000 KRW |
2,126.0000 KRW |
2024-09-10 |
2,113.3404 KRW |
16,431,953.7934 STX |
2,058.0000 KRW |
2,040.0000 KRW |
2,228.0000 KRW |
2,176.0000 KRW |