Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
2,232.7129 KRW |
1,290,176.6001 STX |
2,228.0000 KRW |
2,217.0000 KRW |
2,247.0000 KRW |
2,241.0000 KRW |
| 2025-01-14 |
2,212.9138 KRW |
9,687,175.3923 STX |
2,189.0000 KRW |
2,161.0000 KRW |
2,255.0000 KRW |
2,239.0000 KRW |
| 2025-01-13 |
2,157.5706 KRW |
19,043,924.3853 STX |
2,271.0000 KRW |
2,071.0000 KRW |
2,308.0000 KRW |
2,194.0000 KRW |
| 2025-01-12 |
2,289.9640 KRW |
7,095,393.1667 STX |
2,299.0000 KRW |
2,258.0000 KRW |
2,318.0000 KRW |
2,265.0000 KRW |
| 2025-01-11 |
2,289.6467 KRW |
7,548,331.7030 STX |
2,312.0000 KRW |
2,260.0000 KRW |
2,329.0000 KRW |
2,299.0000 KRW |
| 2025-01-10 |
2,305.4556 KRW |
14,519,747.3420 STX |
2,270.0000 KRW |
2,256.0000 KRW |
2,355.0000 KRW |
2,301.0000 KRW |
| 2025-01-09 |
2,271.1183 KRW |
15,200,729.9187 STX |
2,312.0000 KRW |
2,220.0000 KRW |
2,334.0000 KRW |
2,258.0000 KRW |
| 2025-01-08 |
2,321.5942 KRW |
22,045,493.5500 STX |
2,398.0000 KRW |
2,224.0000 KRW |
2,423.0000 KRW |
2,291.0000 KRW |
| 2025-01-07 |
2,544.9527 KRW |
21,362,847.3959 STX |
2,686.0000 KRW |
2,405.0000 KRW |
2,695.0000 KRW |
2,412.0000 KRW |
| 2025-01-06 |
2,647.2659 KRW |
21,621,616.1475 STX |
2,592.0000 KRW |
2,532.0000 KRW |
2,750.0000 KRW |
2,666.0000 KRW |
| 2025-01-05 |
2,554.5394 KRW |
14,221,897.3545 STX |
2,549.0000 KRW |
2,505.0000 KRW |
2,621.0000 KRW |
2,607.0000 KRW |
| 2025-01-04 |
2,546.9600 KRW |
11,546,216.6479 STX |
2,556.0000 KRW |
2,511.0000 KRW |
2,589.0000 KRW |
2,552.0000 KRW |
| 2025-01-03 |
2,487.9791 KRW |
16,456,017.9688 STX |
2,463.0000 KRW |
2,402.0000 KRW |
2,581.0000 KRW |
2,568.0000 KRW |
| 2025-01-02 |
2,432.9027 KRW |
15,453,993.7201 STX |
2,400.0000 KRW |
2,374.0000 KRW |
2,492.0000 KRW |
2,457.0000 KRW |
| 2025-01-01 |
2,311.1177 KRW |
16,071,949.5957 STX |
2,295.0000 KRW |
2,227.0000 KRW |
2,443.0000 KRW |
2,426.0000 KRW |
| 2024-12-31 |
2,291.8649 KRW |
45,832,645.9773 STX |
2,217.0000 KRW |
2,131.0000 KRW |
2,398.0000 KRW |
2,285.0000 KRW |
| 2024-12-30 |
2,278.9056 KRW |
19,241,423.0840 STX |
2,347.0000 KRW |
2,195.0000 KRW |
2,367.0000 KRW |
2,232.0000 KRW |
| 2024-12-29 |
2,407.1885 KRW |
9,594,460.9805 STX |
2,477.0000 KRW |
2,318.0000 KRW |
2,482.0000 KRW |
2,333.0000 KRW |
| 2024-12-28 |
2,409.2481 KRW |
9,723,051.3614 STX |
2,369.0000 KRW |
2,345.0000 KRW |
2,480.0000 KRW |
2,470.0000 KRW |
| 2024-12-27 |
2,407.8888 KRW |
12,258,044.4738 STX |
2,379.0000 KRW |
2,341.0000 KRW |
2,469.0000 KRW |
2,369.0000 KRW |
| 2024-12-26 |
2,412.6820 KRW |
15,471,966.1794 STX |
2,509.0000 KRW |
2,346.0000 KRW |
2,534.0000 KRW |
2,375.0000 KRW |
| 2024-12-25 |
2,566.8081 KRW |
18,023,126.8255 STX |
2,632.0000 KRW |
2,490.0000 KRW |
2,638.0000 KRW |
2,497.0000 KRW |
| 2024-12-24 |
2,577.4260 KRW |
17,173,817.3687 STX |
2,568.0000 KRW |
2,483.0000 KRW |
2,673.0000 KRW |
2,617.0000 KRW |
| 2024-12-23 |
2,463.0485 KRW |
14,944,515.9840 STX |
2,496.0000 KRW |
2,410.0000 KRW |
2,550.0000 KRW |
2,435.0000 KRW |
| 2024-12-22 |
2,508.2584 KRW |
17,420,692.6632 STX |
2,521.0000 KRW |
2,422.0000 KRW |
2,571.0000 KRW |
2,510.0000 KRW |
| 2024-12-21 |
2,663.2423 KRW |
28,397,304.5731 STX |
2,730.0000 KRW |
2,500.0000 KRW |
2,838.0000 KRW |
2,535.0000 KRW |
| 2024-12-20 |
2,572.7851 KRW |
49,772,774.0512 STX |
2,712.0000 KRW |
2,372.0000 KRW |
2,768.0000 KRW |
2,724.0000 KRW |
| 2024-12-19 |
2,884.5909 KRW |
42,271,089.1939 STX |
2,973.0000 KRW |
2,640.0000 KRW |
3,055.0000 KRW |
2,730.0000 KRW |
| 2024-12-18 |
3,169.2841 KRW |
26,731,374.4099 STX |
3,330.0000 KRW |
2,991.0000 KRW |
3,338.0000 KRW |
2,999.0000 KRW |
| 2024-12-17 |
3,432.8690 KRW |
30,113,537.7641 STX |
3,508.0000 KRW |
3,310.0000 KRW |
3,549.0000 KRW |
3,325.0000 KRW |
| 2024-12-16 |
3,614.6942 KRW |
59,722,049.1743 STX |
3,506.0000 KRW |
3,480.0000 KRW |
3,770.0000 KRW |
3,557.0000 KRW |
| 2024-12-15 |
3,378.5293 KRW |
28,901,176.3469 STX |
3,208.0000 KRW |
3,156.0000 KRW |
3,523.0000 KRW |
3,430.0000 KRW |
| 2024-12-14 |
3,254.3725 KRW |
12,486,679.9360 STX |
3,304.0000 KRW |
3,132.0000 KRW |
3,398.0000 KRW |
3,184.0000 KRW |
| 2024-12-13 |
3,290.4728 KRW |
10,545,073.1224 STX |
3,351.0000 KRW |
3,218.0000 KRW |
3,398.0000 KRW |
3,286.0000 KRW |
| 2024-12-12 |
3,424.5266 KRW |
17,591,129.9466 STX |
3,392.0000 KRW |
3,315.0000 KRW |
3,520.0000 KRW |
3,338.0000 KRW |
| 2024-12-11 |
3,184.2158 KRW |
16,506,120.9995 STX |
3,123.0000 KRW |
2,968.0000 KRW |
3,390.0000 KRW |
3,379.0000 KRW |
| 2024-12-10 |
3,087.1739 KRW |
29,812,223.3611 STX |
3,217.0000 KRW |
2,902.0000 KRW |
3,286.0000 KRW |
3,134.0000 KRW |
| 2024-12-09 |
3,414.9097 KRW |
35,285,687.2454 STX |
3,794.0000 KRW |
2,950.0000 KRW |
3,800.0000 KRW |
3,232.0000 KRW |
| 2024-12-08 |
3,695.4391 KRW |
12,699,220.8264 STX |
3,702.0000 KRW |
3,581.0000 KRW |
3,824.0000 KRW |
3,782.0000 KRW |
| 2024-12-07 |
3,755.2780 KRW |
9,895,180.7633 STX |
3,822.0000 KRW |
3,681.0000 KRW |
3,869.0000 KRW |
3,705.0000 KRW |
| 2024-12-06 |
3,824.8390 KRW |
28,589,025.3106 STX |
3,890.0000 KRW |
3,636.0000 KRW |
3,980.0000 KRW |
3,832.0000 KRW |
| 2024-12-05 |
4,008.6365 KRW |
94,694,180.0864 STX |
3,786.0000 KRW |
3,495.0000 KRW |
4,250.0000 KRW |
3,867.0000 KRW |
| 2024-12-04 |
3,665.9156 KRW |
45,673,956.5311 STX |
3,495.0000 KRW |
3,447.0000 KRW |
3,826.0000 KRW |
3,804.0000 KRW |
| 2024-12-03 |
3,219.5877 KRW |
85,520,555.2642 STX |
3,376.0000 KRW |
1,900.0000 KRW |
3,534.0000 KRW |
3,420.0000 KRW |
| 2024-12-02 |
3,202.2516 KRW |
52,472,431.0158 STX |
3,286.0000 KRW |
3,010.0000 KRW |
3,350.0000 KRW |
3,304.0000 KRW |
| 2024-12-01 |
3,277.9110 KRW |
33,067,538.5299 STX |
3,208.0000 KRW |
3,100.0000 KRW |
3,456.0000 KRW |
3,280.0000 KRW |
| 2024-11-30 |
3,189.8443 KRW |
20,944,757.3699 STX |
3,239.0000 KRW |
3,144.0000 KRW |
3,265.0000 KRW |
3,229.0000 KRW |
| 2024-11-29 |
3,186.4488 KRW |
24,820,276.9135 STX |
3,224.0000 KRW |
3,110.0000 KRW |
3,253.0000 KRW |
3,239.0000 KRW |
| 2024-11-28 |
3,175.6768 KRW |
48,890,870.0156 STX |
3,097.0000 KRW |
3,061.0000 KRW |
3,296.0000 KRW |
3,218.0000 KRW |
| 2024-11-27 |
2,967.4166 KRW |
27,878,379.3927 STX |
2,970.0000 KRW |
2,882.0000 KRW |
3,082.0000 KRW |
3,067.0000 KRW |