Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
726.8007 KRW |
142,003,572.1570 STX |
709.0000 KRW |
697.0000 KRW |
756.0000 KRW |
718.0000 KRW |
| 2023-08-29 |
689.3387 KRW |
111,532,840.3039 STX |
618.0000 KRW |
602.0000 KRW |
724.0000 KRW |
708.0000 KRW |
| 2023-08-28 |
621.5836 KRW |
10,391,079.9581 STX |
636.0000 KRW |
613.0000 KRW |
641.0000 KRW |
617.0000 KRW |
| 2023-08-27 |
632.4294 KRW |
4,086,792.8052 STX |
630.0000 KRW |
627.0000 KRW |
642.0000 KRW |
635.0000 KRW |
| 2023-08-26 |
638.0262 KRW |
3,709,246.4667 STX |
643.0000 KRW |
629.0000 KRW |
646.0000 KRW |
632.0000 KRW |
| 2023-08-25 |
633.6235 KRW |
8,319,919.0247 STX |
647.0000 KRW |
624.0000 KRW |
648.0000 KRW |
639.0000 KRW |
| 2023-08-24 |
649.3432 KRW |
5,849,650.2973 STX |
659.0000 KRW |
637.0000 KRW |
660.0000 KRW |
643.0000 KRW |
| 2023-08-23 |
648.2802 KRW |
8,387,621.6814 STX |
645.0000 KRW |
635.0000 KRW |
668.0000 KRW |
658.0000 KRW |
| 2023-08-22 |
637.7474 KRW |
11,327,260.7337 STX |
649.0000 KRW |
618.0000 KRW |
652.0000 KRW |
645.0000 KRW |
| 2023-08-21 |
654.7374 KRW |
8,950,872.6566 STX |
671.0000 KRW |
630.0000 KRW |
672.0000 KRW |
647.0000 KRW |
| 2023-08-20 |
675.0515 KRW |
6,779,459.5192 STX |
680.0000 KRW |
663.0000 KRW |
688.0000 KRW |
670.0000 KRW |
| 2023-08-19 |
667.0031 KRW |
8,976,666.4387 STX |
658.0000 KRW |
657.0000 KRW |
688.0000 KRW |
676.0000 KRW |
| 2023-08-18 |
652.3400 KRW |
20,024,846.4047 STX |
640.0000 KRW |
636.0000 KRW |
674.0000 KRW |
661.0000 KRW |
| 2023-08-17 |
668.9208 KRW |
29,999,665.1408 STX |
700.0000 KRW |
624.0000 KRW |
714.0000 KRW |
641.0000 KRW |
| 2023-08-16 |
729.1014 KRW |
31,677,907.8118 STX |
747.0000 KRW |
685.0000 KRW |
761.0000 KRW |
696.0000 KRW |
| 2023-08-15 |
764.7589 KRW |
14,051,216.2799 STX |
780.0000 KRW |
732.0000 KRW |
786.0000 KRW |
748.0000 KRW |
| 2023-08-14 |
777.8633 KRW |
9,730,987.0504 STX |
778.0000 KRW |
768.0000 KRW |
790.0000 KRW |
780.0000 KRW |
| 2023-08-13 |
792.2441 KRW |
16,749,014.8192 STX |
781.0000 KRW |
777.0000 KRW |
807.0000 KRW |
777.0000 KRW |
| 2023-08-12 |
778.3183 KRW |
7,235,293.0341 STX |
775.0000 KRW |
774.0000 KRW |
783.0000 KRW |
782.0000 KRW |
| 2023-08-11 |
775.6622 KRW |
7,655,809.2319 STX |
774.0000 KRW |
772.0000 KRW |
782.0000 KRW |
776.0000 KRW |
| 2023-08-10 |
775.9245 KRW |
13,374,825.1192 STX |
776.0000 KRW |
768.0000 KRW |
784.0000 KRW |
773.0000 KRW |
| 2023-08-09 |
784.0145 KRW |
29,054,661.8686 STX |
786.0000 KRW |
771.0000 KRW |
799.0000 KRW |
777.0000 KRW |
| 2023-08-08 |
781.5201 KRW |
24,370,275.5394 STX |
764.0000 KRW |
749.0000 KRW |
824.0000 KRW |
792.0000 KRW |
| 2023-08-07 |
763.7954 KRW |
14,086,349.8265 STX |
767.0000 KRW |
741.0000 KRW |
775.0000 KRW |
764.0000 KRW |
| 2023-08-06 |
767.1312 KRW |
7,805,060.5857 STX |
766.0000 KRW |
760.0000 KRW |
773.0000 KRW |
766.0000 KRW |
| 2023-08-05 |
764.0528 KRW |
10,687,503.3237 STX |
774.0000 KRW |
759.0000 KRW |
774.0000 KRW |
766.0000 KRW |
| 2023-08-04 |
783.2833 KRW |
25,571,951.0280 STX |
803.0000 KRW |
767.0000 KRW |
803.0000 KRW |
773.0000 KRW |
| 2023-08-03 |
817.3838 KRW |
61,703,501.5334 STX |
801.0000 KRW |
799.0000 KRW |
839.0000 KRW |
804.0000 KRW |
| 2023-08-02 |
802.7535 KRW |
40,700,525.9481 STX |
801.0000 KRW |
788.0000 KRW |
819.0000 KRW |
804.0000 KRW |
| 2023-08-01 |
792.5440 KRW |
70,386,105.7147 STX |
766.0000 KRW |
760.0000 KRW |
819.0000 KRW |
786.0000 KRW |
| 2023-07-31 |
768.8696 KRW |
12,921,044.9849 STX |
774.0000 KRW |
759.0000 KRW |
779.0000 KRW |
763.0000 KRW |
| 2023-07-30 |
779.2057 KRW |
23,043,822.2321 STX |
776.0000 KRW |
765.0000 KRW |
794.0000 KRW |
773.0000 KRW |
| 2023-07-29 |
774.8038 KRW |
8,765,649.0968 STX |
774.0000 KRW |
771.0000 KRW |
780.0000 KRW |
777.0000 KRW |
| 2023-07-28 |
773.1195 KRW |
9,140,019.7505 STX |
774.0000 KRW |
766.0000 KRW |
780.0000 KRW |
777.0000 KRW |
| 2023-07-27 |
779.5044 KRW |
11,111,337.6844 STX |
783.0000 KRW |
769.0000 KRW |
791.0000 KRW |
775.0000 KRW |
| 2023-07-26 |
776.6722 KRW |
22,461,540.2393 STX |
772.0000 KRW |
759.0000 KRW |
791.0000 KRW |
784.0000 KRW |
| 2023-07-25 |
768.4178 KRW |
16,432,740.6486 STX |
771.0000 KRW |
755.0000 KRW |
795.0000 KRW |
775.0000 KRW |
| 2023-07-24 |
782.7869 KRW |
22,135,232.3430 STX |
810.0000 KRW |
745.0000 KRW |
814.0000 KRW |
772.0000 KRW |
| 2023-07-23 |
808.9235 KRW |
10,578,880.3918 STX |
811.0000 KRW |
803.0000 KRW |
818.0000 KRW |
811.0000 KRW |
| 2023-07-22 |
817.0577 KRW |
12,998,625.1041 STX |
809.0000 KRW |
807.0000 KRW |
826.0000 KRW |
808.0000 KRW |
| 2023-07-21 |
807.0727 KRW |
11,854,974.7316 STX |
807.0000 KRW |
803.0000 KRW |
813.0000 KRW |
810.0000 KRW |
| 2023-07-20 |
810.6679 KRW |
21,944,215.6019 STX |
806.0000 KRW |
795.0000 KRW |
825.0000 KRW |
806.0000 KRW |
| 2023-07-19 |
816.0633 KRW |
20,542,547.9150 STX |
815.0000 KRW |
804.0000 KRW |
828.0000 KRW |
808.0000 KRW |
| 2023-07-18 |
830.9786 KRW |
52,515,136.7860 STX |
820.0000 KRW |
800.0000 KRW |
864.0000 KRW |
812.0000 KRW |
| 2023-07-17 |
813.5236 KRW |
19,973,110.5997 STX |
814.0000 KRW |
794.0000 KRW |
830.0000 KRW |
819.0000 KRW |
| 2023-07-16 |
823.5785 KRW |
13,005,096.3847 STX |
830.0000 KRW |
808.0000 KRW |
833.0000 KRW |
818.0000 KRW |
| 2023-07-15 |
828.9752 KRW |
17,471,716.5135 STX |
838.0000 KRW |
820.0000 KRW |
842.0000 KRW |
830.0000 KRW |
| 2023-07-14 |
865.0057 KRW |
41,458,333.1442 STX |
871.0000 KRW |
822.0000 KRW |
905.0000 KRW |
838.0000 KRW |
| 2023-07-13 |
867.9563 KRW |
46,824,009.3441 STX |
877.0000 KRW |
842.0000 KRW |
891.0000 KRW |
860.0000 KRW |
| 2023-07-12 |
885.9062 KRW |
40,703,919.1590 STX |
862.0000 KRW |
858.0000 KRW |
909.0000 KRW |
879.0000 KRW |