Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
2,675.4164 KRW |
52,711,090.3756 STX |
2,559.0000 KRW |
2,488.0000 KRW |
2,766.0000 KRW |
2,755.0000 KRW |
| 2024-11-20 |
2,586.4780 KRW |
22,407,689.9144 STX |
2,656.0000 KRW |
2,502.0000 KRW |
2,666.0000 KRW |
2,560.0000 KRW |
| 2024-11-19 |
2,688.9437 KRW |
24,197,702.6722 STX |
2,735.0000 KRW |
2,604.0000 KRW |
2,778.0000 KRW |
2,651.0000 KRW |
| 2024-11-18 |
2,683.3943 KRW |
29,787,161.8089 STX |
2,623.0000 KRW |
2,597.0000 KRW |
2,765.0000 KRW |
2,735.0000 KRW |
| 2024-11-17 |
2,711.9800 KRW |
26,293,920.4471 STX |
2,815.0000 KRW |
2,572.0000 KRW |
2,850.0000 KRW |
2,594.0000 KRW |
| 2024-11-16 |
2,715.2846 KRW |
35,970,577.7808 STX |
2,650.0000 KRW |
2,614.0000 KRW |
2,813.0000 KRW |
2,808.0000 KRW |
| 2024-11-15 |
2,577.0094 KRW |
23,402,852.9277 STX |
2,564.0000 KRW |
2,474.0000 KRW |
2,666.0000 KRW |
2,635.0000 KRW |
| 2024-11-14 |
2,711.7299 KRW |
24,327,043.9095 STX |
2,771.0000 KRW |
2,558.0000 KRW |
2,824.0000 KRW |
2,587.0000 KRW |
| 2024-11-13 |
2,757.0437 KRW |
39,699,605.1255 STX |
2,874.0000 KRW |
2,596.0000 KRW |
2,937.0000 KRW |
2,765.0000 KRW |
| 2024-11-12 |
2,995.4860 KRW |
89,230,306.5764 STX |
3,072.0000 KRW |
2,702.0000 KRW |
3,264.0000 KRW |
2,897.0000 KRW |
| 2024-11-11 |
2,833.6410 KRW |
133,384,288.0201 STX |
2,509.0000 KRW |
2,492.0000 KRW |
2,984.0000 KRW |
2,939.0000 KRW |
| 2024-11-10 |
2,474.0751 KRW |
47,348,797.7322 STX |
2,394.0000 KRW |
2,362.0000 KRW |
2,568.0000 KRW |
2,527.0000 KRW |
| 2024-11-09 |
2,298.7307 KRW |
15,853,176.7469 STX |
2,313.0000 KRW |
2,260.0000 KRW |
2,348.0000 KRW |
2,318.0000 KRW |
| 2024-11-08 |
2,300.9718 KRW |
19,893,834.3796 STX |
2,306.0000 KRW |
2,249.0000 KRW |
2,358.0000 KRW |
2,304.0000 KRW |
| 2024-11-07 |
2,333.4087 KRW |
17,045,730.2795 STX |
2,370.0000 KRW |
2,266.0000 KRW |
2,411.0000 KRW |
2,297.0000 KRW |
| 2024-11-06 |
2,278.3186 KRW |
30,634,448.2808 STX |
2,107.0000 KRW |
2,104.0000 KRW |
2,369.0000 KRW |
2,361.0000 KRW |
| 2024-11-05 |
2,104.8694 KRW |
13,088,631.4898 STX |
2,030.0000 KRW |
2,026.0000 KRW |
2,187.0000 KRW |
2,113.0000 KRW |
| 2024-11-04 |
2,064.9792 KRW |
12,032,415.0248 STX |
2,125.0000 KRW |
1,993.0000 KRW |
2,165.0000 KRW |
2,029.0000 KRW |
| 2024-11-03 |
2,149.4898 KRW |
10,816,239.4350 STX |
2,252.0000 KRW |
2,040.0000 KRW |
2,256.0000 KRW |
2,119.0000 KRW |
| 2024-11-02 |
2,282.7728 KRW |
5,750,820.8599 STX |
2,303.0000 KRW |
2,240.0000 KRW |
2,325.0000 KRW |
2,243.0000 KRW |
| 2024-11-01 |
2,312.7284 KRW |
14,538,519.4085 STX |
2,354.0000 KRW |
2,255.0000 KRW |
2,394.0000 KRW |
2,302.0000 KRW |
| 2024-10-31 |
2,427.0941 KRW |
13,977,431.6815 STX |
2,500.0000 KRW |
2,341.0000 KRW |
2,507.0000 KRW |
2,363.0000 KRW |
| 2024-10-30 |
2,544.3433 KRW |
16,304,033.3076 STX |
2,615.0000 KRW |
2,485.0000 KRW |
2,615.0000 KRW |
2,510.0000 KRW |
| 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 |