Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
1,183.9313 KRW |
48,879,540.5505 STX |
1,185.0000 KRW |
1,140.0000 KRW |
1,245.0000 KRW |
1,155.0000 KRW |
| 2023-04-01 |
1,196.7593 KRW |
27,697,769.2114 STX |
1,225.0000 KRW |
1,170.0000 KRW |
1,230.0000 KRW |
1,190.0000 KRW |
| 2023-03-31 |
1,208.8850 KRW |
50,587,275.6210 STX |
1,230.0000 KRW |
1,175.0000 KRW |
1,250.0000 KRW |
1,225.0000 KRW |
| 2023-03-30 |
1,282.8576 KRW |
97,381,982.1503 STX |
1,295.0000 KRW |
1,205.0000 KRW |
1,375.0000 KRW |
1,230.0000 KRW |
| 2023-03-29 |
1,316.0724 KRW |
153,486,501.7334 STX |
1,255.0000 KRW |
1,230.0000 KRW |
1,395.0000 KRW |
1,310.0000 KRW |
| 2023-03-28 |
1,188.6007 KRW |
101,870,337.7003 STX |
1,220.0000 KRW |
1,140.0000 KRW |
1,275.0000 KRW |
1,250.0000 KRW |
| 2023-03-27 |
1,260.6696 KRW |
92,093,750.7670 STX |
1,335.0000 KRW |
1,190.0000 KRW |
1,365.0000 KRW |
1,220.0000 KRW |
| 2023-03-26 |
1,305.5150 KRW |
120,675,257.7528 STX |
1,260.0000 KRW |
1,220.0000 KRW |
1,370.0000 KRW |
1,340.0000 KRW |
| 2023-03-25 |
1,304.1543 KRW |
95,732,027.7145 STX |
1,395.0000 KRW |
1,230.0000 KRW |
1,410.0000 KRW |
1,260.0000 KRW |
| 2023-03-24 |
1,462.2893 KRW |
98,403,150.1493 STX |
1,545.0000 KRW |
1,335.0000 KRW |
1,560.0000 KRW |
1,400.0000 KRW |
| 2023-03-23 |
1,531.8892 KRW |
126,882,342.4285 STX |
1,525.0000 KRW |
1,485.0000 KRW |
1,585.0000 KRW |
1,550.0000 KRW |
| 2023-03-22 |
1,518.2771 KRW |
225,275,586.7578 STX |
1,485.0000 KRW |
1,405.0000 KRW |
1,645.0000 KRW |
1,535.0000 KRW |
| 2023-03-21 |
1,565.4065 KRW |
179,846,010.7731 STX |
1,550.0000 KRW |
1,455.0000 KRW |
1,635.0000 KRW |
1,495.0000 KRW |
| 2023-03-20 |
1,596.2046 KRW |
223,494,489.4595 STX |
1,505.0000 KRW |
1,435.0000 KRW |
1,725.0000 KRW |
1,555.0000 KRW |
| 2023-03-19 |
1,544.3394 KRW |
177,422,622.0956 STX |
1,520.0000 KRW |
1,430.0000 KRW |
1,645.0000 KRW |
1,540.0000 KRW |
| 2023-03-18 |
1,601.4358 KRW |
250,927,172.7077 STX |
1,550.0000 KRW |
1,470.0000 KRW |
1,710.0000 KRW |
1,515.0000 KRW |
| 2023-03-17 |
1,401.1401 KRW |
290,702,328.0448 STX |
1,210.0000 KRW |
1,200.0000 KRW |
1,575.0000 KRW |
1,565.0000 KRW |
| 2023-03-16 |
1,201.6824 KRW |
164,156,692.0580 STX |
1,180.0000 KRW |
1,140.0000 KRW |
1,255.0000 KRW |
1,210.0000 KRW |
| 2023-03-15 |
1,311.0819 KRW |
398,578,012.3382 STX |
1,275.0000 KRW |
1,105.0000 KRW |
1,430.0000 KRW |
1,205.0000 KRW |
| 2023-03-14 |
1,161.7836 KRW |
351,535,617.5467 STX |
1,050.0000 KRW |
1,005.0000 KRW |
1,335.0000 KRW |
1,255.0000 KRW |
| 2023-03-13 |
1,003.8943 KRW |
353,803,317.3066 STX |
991.0000 KRW |
936.0000 KRW |
1,110.0000 KRW |
1,045.0000 KRW |
| 2023-03-12 |
844.8353 KRW |
161,031,790.7263 STX |
825.0000 KRW |
762.0000 KRW |
990.0000 KRW |
982.0000 KRW |
| 2023-03-11 |
807.6902 KRW |
156,822,445.4102 STX |
819.0000 KRW |
768.0000 KRW |
853.0000 KRW |
823.0000 KRW |
| 2023-03-10 |
766.4430 KRW |
195,602,100.3943 STX |
782.0000 KRW |
715.0000 KRW |
831.0000 KRW |
821.0000 KRW |
| 2023-03-09 |
831.8613 KRW |
209,589,708.3188 STX |
837.0000 KRW |
756.0000 KRW |
886.0000 KRW |
780.0000 KRW |
| 2023-03-08 |
864.4006 KRW |
101,243,107.7216 STX |
922.0000 KRW |
814.0000 KRW |
941.0000 KRW |
836.0000 KRW |
| 2023-03-07 |
949.2414 KRW |
102,711,453.0837 STX |
1,015.0000 KRW |
891.0000 KRW |
1,025.0000 KRW |
921.0000 KRW |
| 2023-03-06 |
1,013.1983 KRW |
85,727,186.0624 STX |
1,010.0000 KRW |
970.0000 KRW |
1,065.0000 KRW |
1,015.0000 KRW |
| 2023-03-05 |
997.1515 KRW |
132,674,834.5309 STX |
994.0000 KRW |
945.0000 KRW |
1,070.0000 KRW |
1,000.0000 KRW |
| 2023-03-04 |
1,050.9331 KRW |
80,013,789.7937 STX |
1,130.0000 KRW |
967.0000 KRW |
1,150.0000 KRW |
996.0000 KRW |
| 2023-03-03 |
1,126.5983 KRW |
94,710,988.7848 STX |
1,225.0000 KRW |
1,080.0000 KRW |
1,230.0000 KRW |
1,125.0000 KRW |
| 2023-03-02 |
1,253.5350 KRW |
118,922,779.4211 STX |
1,300.0000 KRW |
1,185.0000 KRW |
1,360.0000 KRW |
1,230.0000 KRW |
| 2023-03-01 |
1,290.2464 KRW |
184,969,268.2705 STX |
1,190.0000 KRW |
1,170.0000 KRW |
1,370.0000 KRW |
1,300.0000 KRW |
| 2023-02-28 |
1,191.4325 KRW |
132,963,301.3734 STX |
1,215.0000 KRW |
1,120.0000 KRW |
1,270.0000 KRW |
1,195.0000 KRW |
| 2023-02-27 |
1,210.4219 KRW |
318,534,383.6371 STX |
1,040.0000 KRW |
1,000.0000 KRW |
1,300.0000 KRW |
1,220.0000 KRW |
| 2023-02-26 |
1,007.4164 KRW |
88,227,699.7378 STX |
1,025.0000 KRW |
968.0000 KRW |
1,060.0000 KRW |
1,040.0000 KRW |
| 2023-02-25 |
937.4802 KRW |
132,231,850.8707 STX |
970.0000 KRW |
860.0000 KRW |
1,045.0000 KRW |
1,020.0000 KRW |
| 2023-02-24 |
1,019.6101 KRW |
149,180,415.0876 STX |
1,070.0000 KRW |
917.0000 KRW |
1,130.0000 KRW |
958.0000 KRW |
| 2023-02-23 |
1,080.2865 KRW |
307,888,191.6682 STX |
966.0000 KRW |
961.0000 KRW |
1,160.0000 KRW |
1,050.0000 KRW |
| 2023-02-22 |
948.8354 KRW |
510,783,573.0704 STX |
842.0000 KRW |
826.0000 KRW |
1,095.0000 KRW |
955.0000 KRW |
| 2023-02-21 |
887.2795 KRW |
578,023,324.3278 STX |
788.0000 KRW |
751.0000 KRW |
992.0000 KRW |
827.0000 KRW |
| 2023-02-20 |
776.8313 KRW |
827,443,776.4027 STX |
736.0000 KRW |
673.0000 KRW |
865.0000 KRW |
787.0000 KRW |
| 2023-02-19 |
571.5106 KRW |
478,114,503.1742 STX |
485.0000 KRW |
472.0000 KRW |
713.0000 KRW |
691.0000 KRW |
| 2023-02-18 |
452.7757 KRW |
54,221,014.3950 STX |
429.0000 KRW |
424.0000 KRW |
477.0000 KRW |
463.0000 KRW |
| 2023-02-17 |
421.9019 KRW |
18,200,649.1546 STX |
414.0000 KRW |
411.0000 KRW |
430.0000 KRW |
428.0000 KRW |
| 2023-02-16 |
438.1122 KRW |
52,353,109.6109 STX |
439.0000 KRW |
412.0000 KRW |
454.0000 KRW |
416.0000 KRW |
| 2023-02-15 |
419.2968 KRW |
128,139,810.0791 STX |
396.0000 KRW |
387.0000 KRW |
449.0000 KRW |
436.0000 KRW |
| 2023-02-14 |
381.1734 KRW |
47,603,476.4435 STX |
391.0000 KRW |
369.0000 KRW |
398.0000 KRW |
396.0000 KRW |
| 2023-02-13 |
396.7271 KRW |
169,466,893.3844 STX |
384.0000 KRW |
371.0000 KRW |
427.0000 KRW |
391.0000 KRW |
| 2023-02-12 |
395.5131 KRW |
79,535,381.1580 STX |
377.0000 KRW |
365.0000 KRW |
415.0000 KRW |
382.0000 KRW |