Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
845.8058 KRW |
15,143,353.2993 STX |
861.0000 KRW |
838.0000 KRW |
862.0000 KRW |
845.0000 KRW |
| 2023-05-21 |
881.3865 KRW |
14,366,508.9524 STX |
901.0000 KRW |
859.0000 KRW |
903.0000 KRW |
860.0000 KRW |
| 2023-05-20 |
899.2589 KRW |
18,222,711.6353 STX |
893.0000 KRW |
885.0000 KRW |
914.0000 KRW |
900.0000 KRW |
| 2023-05-19 |
884.8100 KRW |
20,882,991.0656 STX |
901.0000 KRW |
874.0000 KRW |
901.0000 KRW |
895.0000 KRW |
| 2023-05-18 |
894.6267 KRW |
39,032,729.8582 STX |
885.0000 KRW |
863.0000 KRW |
914.0000 KRW |
903.0000 KRW |
| 2023-05-17 |
869.5972 KRW |
28,441,713.8993 STX |
859.0000 KRW |
847.0000 KRW |
899.0000 KRW |
887.0000 KRW |
| 2023-05-16 |
856.7191 KRW |
21,878,373.6931 STX |
853.0000 KRW |
842.0000 KRW |
875.0000 KRW |
860.0000 KRW |
| 2023-05-15 |
855.6660 KRW |
26,121,815.6455 STX |
850.0000 KRW |
831.0000 KRW |
877.0000 KRW |
855.0000 KRW |
| 2023-05-14 |
849.5462 KRW |
19,580,937.7570 STX |
845.0000 KRW |
830.0000 KRW |
872.0000 KRW |
851.0000 KRW |
| 2023-05-13 |
851.9612 KRW |
15,997,711.3386 STX |
865.0000 KRW |
841.0000 KRW |
865.0000 KRW |
847.0000 KRW |
| 2023-05-12 |
840.8286 KRW |
57,570,991.5512 STX |
849.0000 KRW |
810.0000 KRW |
869.0000 KRW |
861.0000 KRW |
| 2023-05-11 |
870.1692 KRW |
50,006,050.8148 STX |
891.0000 KRW |
827.0000 KRW |
912.0000 KRW |
848.0000 KRW |
| 2023-05-10 |
888.5464 KRW |
88,807,532.7185 STX |
930.0000 KRW |
851.0000 KRW |
932.0000 KRW |
893.0000 KRW |
| 2023-05-09 |
944.6746 KRW |
83,474,281.1965 STX |
987.0000 KRW |
920.0000 KRW |
987.0000 KRW |
930.0000 KRW |
| 2023-05-08 |
998.1685 KRW |
168,795,340.7943 STX |
973.0000 KRW |
937.0000 KRW |
1,075.0000 KRW |
976.0000 KRW |
| 2023-05-07 |
964.1841 KRW |
58,196,227.9925 STX |
933.0000 KRW |
921.0000 KRW |
1,005.0000 KRW |
983.0000 KRW |
| 2023-05-06 |
947.3887 KRW |
39,723,931.2768 STX |
962.0000 KRW |
917.0000 KRW |
983.0000 KRW |
934.0000 KRW |
| 2023-05-05 |
979.7312 KRW |
42,456,312.6167 STX |
992.0000 KRW |
952.0000 KRW |
1,015.0000 KRW |
963.0000 KRW |
| 2023-05-04 |
1,037.0884 KRW |
39,544,277.7939 STX |
1,055.0000 KRW |
988.0000 KRW |
1,085.0000 KRW |
992.0000 KRW |
| 2023-05-03 |
1,041.4203 KRW |
88,846,948.0489 STX |
1,000.0000 KRW |
995.0000 KRW |
1,080.0000 KRW |
1,055.0000 KRW |
| 2023-05-02 |
965.1316 KRW |
61,965,703.9886 STX |
918.0000 KRW |
913.0000 KRW |
1,030.0000 KRW |
1,000.0000 KRW |
| 2023-05-01 |
934.0737 KRW |
30,268,709.4071 STX |
961.0000 KRW |
909.0000 KRW |
977.0000 KRW |
920.0000 KRW |
| 2023-04-30 |
968.9320 KRW |
32,507,156.7556 STX |
962.0000 KRW |
956.0000 KRW |
985.0000 KRW |
966.0000 KRW |
| 2023-04-29 |
965.9141 KRW |
21,932,220.5590 STX |
957.0000 KRW |
948.0000 KRW |
979.0000 KRW |
963.0000 KRW |
| 2023-04-28 |
972.3404 KRW |
33,341,900.9386 STX |
989.0000 KRW |
946.0000 KRW |
1,005.0000 KRW |
957.0000 KRW |
| 2023-04-27 |
999.5176 KRW |
56,526,940.6267 STX |
978.0000 KRW |
966.0000 KRW |
1,050.0000 KRW |
991.0000 KRW |
| 2023-04-26 |
1,000.6805 KRW |
55,045,622.7546 STX |
999.0000 KRW |
945.0000 KRW |
1,065.0000 KRW |
983.0000 KRW |
| 2023-04-25 |
967.2162 KRW |
70,487,818.5406 STX |
981.0000 KRW |
940.0000 KRW |
1,010.0000 KRW |
1,005.0000 KRW |
| 2023-04-24 |
985.4883 KRW |
133,802,295.0075 STX |
949.0000 KRW |
930.0000 KRW |
1,020.0000 KRW |
986.0000 KRW |
| 2023-04-23 |
957.2591 KRW |
26,458,730.8849 STX |
980.0000 KRW |
939.0000 KRW |
981.0000 KRW |
949.0000 KRW |
| 2023-04-22 |
949.0741 KRW |
39,267,830.1515 STX |
921.0000 KRW |
896.0000 KRW |
1,005.0000 KRW |
987.0000 KRW |
| 2023-04-21 |
959.4396 KRW |
46,451,036.7319 STX |
981.0000 KRW |
899.0000 KRW |
1,005.0000 KRW |
921.0000 KRW |
| 2023-04-20 |
993.8877 KRW |
39,072,840.9611 STX |
1,015.0000 KRW |
958.0000 KRW |
1,030.0000 KRW |
980.0000 KRW |
| 2023-04-19 |
1,058.9074 KRW |
33,148,290.1141 STX |
1,120.0000 KRW |
1,010.0000 KRW |
1,125.0000 KRW |
1,015.0000 KRW |
| 2023-04-18 |
1,115.3755 KRW |
23,547,522.4637 STX |
1,105.0000 KRW |
1,080.0000 KRW |
1,140.0000 KRW |
1,120.0000 KRW |
| 2023-04-17 |
1,114.5708 KRW |
21,968,930.1135 STX |
1,140.0000 KRW |
1,100.0000 KRW |
1,140.0000 KRW |
1,110.0000 KRW |
| 2023-04-16 |
1,137.7325 KRW |
15,123,598.6502 STX |
1,150.0000 KRW |
1,125.0000 KRW |
1,160.0000 KRW |
1,145.0000 KRW |
| 2023-04-15 |
1,145.3129 KRW |
18,013,499.1314 STX |
1,165.0000 KRW |
1,135.0000 KRW |
1,165.0000 KRW |
1,150.0000 KRW |
| 2023-04-14 |
1,162.9224 KRW |
49,291,640.8044 STX |
1,160.0000 KRW |
1,130.0000 KRW |
1,195.0000 KRW |
1,165.0000 KRW |
| 2023-04-13 |
1,166.8419 KRW |
41,777,072.0499 STX |
1,190.0000 KRW |
1,140.0000 KRW |
1,205.0000 KRW |
1,165.0000 KRW |
| 2023-04-12 |
1,238.0893 KRW |
88,234,100.0198 STX |
1,275.0000 KRW |
1,175.0000 KRW |
1,290.0000 KRW |
1,185.0000 KRW |
| 2023-04-11 |
1,256.6523 KRW |
98,158,689.3654 STX |
1,205.0000 KRW |
1,190.0000 KRW |
1,335.0000 KRW |
1,290.0000 KRW |
| 2023-04-10 |
1,158.1642 KRW |
71,108,633.9404 STX |
1,155.0000 KRW |
1,090.0000 KRW |
1,235.0000 KRW |
1,210.0000 KRW |
| 2023-04-09 |
1,110.5922 KRW |
44,551,982.5501 STX |
1,065.0000 KRW |
1,040.0000 KRW |
1,175.0000 KRW |
1,160.0000 KRW |
| 2023-04-08 |
1,069.7001 KRW |
12,026,424.3298 STX |
1,060.0000 KRW |
1,045.0000 KRW |
1,085.0000 KRW |
1,065.0000 KRW |
| 2023-04-07 |
1,066.7342 KRW |
18,421,814.7022 STX |
1,090.0000 KRW |
1,030.0000 KRW |
1,110.0000 KRW |
1,060.0000 KRW |
| 2023-04-06 |
1,094.9744 KRW |
27,409,098.0281 STX |
1,140.0000 KRW |
1,065.0000 KRW |
1,140.0000 KRW |
1,090.0000 KRW |
| 2023-04-05 |
1,163.3048 KRW |
36,264,623.2944 STX |
1,155.0000 KRW |
1,130.0000 KRW |
1,200.0000 KRW |
1,135.0000 KRW |
| 2023-04-04 |
1,150.4750 KRW |
34,249,954.8520 STX |
1,160.0000 KRW |
1,130.0000 KRW |
1,180.0000 KRW |
1,150.0000 KRW |
| 2023-04-03 |
1,187.6327 KRW |
77,902,485.8466 STX |
1,155.0000 KRW |
1,130.0000 KRW |
1,235.0000 KRW |
1,160.0000 KRW |