Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
395.5131 KRW |
79,535,381.1580 STX |
377.0000 KRW |
365.0000 KRW |
415.0000 KRW |
382.0000 KRW |
| 2023-02-11 |
369.4017 KRW |
5,643,263.5193 STX |
369.0000 KRW |
363.0000 KRW |
374.0000 KRW |
373.0000 KRW |
| 2023-02-10 |
364.1526 KRW |
16,860,335.7236 STX |
368.0000 KRW |
355.0000 KRW |
370.0000 KRW |
370.0000 KRW |
| 2023-02-09 |
382.5724 KRW |
41,614,098.2935 STX |
404.0000 KRW |
367.0000 KRW |
404.0000 KRW |
371.0000 KRW |
| 2023-02-08 |
400.4050 KRW |
39,817,139.6282 STX |
396.0000 KRW |
381.0000 KRW |
411.0000 KRW |
396.0000 KRW |
| 2023-02-07 |
384.1698 KRW |
38,492,081.9395 STX |
379.0000 KRW |
375.0000 KRW |
395.0000 KRW |
393.0000 KRW |
| 2023-02-06 |
378.5545 KRW |
33,000,560.4759 STX |
378.0000 KRW |
367.0000 KRW |
394.0000 KRW |
380.0000 KRW |
| 2023-02-05 |
379.1885 KRW |
49,000,852.2970 STX |
385.0000 KRW |
359.0000 KRW |
395.0000 KRW |
376.0000 KRW |
| 2023-02-04 |
381.5964 KRW |
24,345,712.1031 STX |
381.0000 KRW |
375.0000 KRW |
388.0000 KRW |
386.0000 KRW |
| 2023-02-03 |
376.0620 KRW |
82,317,773.5874 STX |
357.0000 KRW |
357.0000 KRW |
388.0000 KRW |
382.0000 KRW |
| 2023-02-02 |
363.1650 KRW |
22,694,510.6644 STX |
357.0000 KRW |
356.0000 KRW |
371.0000 KRW |
363.0000 KRW |
| 2023-02-01 |
345.1503 KRW |
21,716,628.5689 STX |
348.0000 KRW |
333.0000 KRW |
359.0000 KRW |
357.0000 KRW |
| 2023-01-31 |
339.0364 KRW |
20,938,072.0798 STX |
339.0000 KRW |
328.0000 KRW |
356.0000 KRW |
347.0000 KRW |
| 2023-01-30 |
349.8228 KRW |
35,344,386.4449 STX |
368.0000 KRW |
329.0000 KRW |
372.0000 KRW |
336.0000 KRW |
| 2023-01-29 |
363.3902 KRW |
13,355,857.4248 STX |
364.0000 KRW |
359.0000 KRW |
367.0000 KRW |
366.0000 KRW |
| 2023-01-28 |
365.7062 KRW |
22,225,229.9568 STX |
371.0000 KRW |
355.0000 KRW |
374.0000 KRW |
363.0000 KRW |
| 2023-01-27 |
360.7421 KRW |
45,804,210.8529 STX |
357.0000 KRW |
344.0000 KRW |
379.0000 KRW |
364.0000 KRW |
| 2023-01-26 |
353.2617 KRW |
22,331,518.0978 STX |
353.0000 KRW |
346.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2023-01-25 |
342.8825 KRW |
31,770,205.3945 STX |
346.0000 KRW |
331.0000 KRW |
356.0000 KRW |
350.0000 KRW |
| 2023-01-24 |
370.7177 KRW |
85,548,149.1532 STX |
361.0000 KRW |
341.0000 KRW |
392.0000 KRW |
342.0000 KRW |
| 2023-01-23 |
356.2323 KRW |
52,275,103.0212 STX |
348.0000 KRW |
348.0000 KRW |
369.0000 KRW |
357.0000 KRW |
| 2023-01-22 |
344.3971 KRW |
28,955,298.5054 STX |
339.0000 KRW |
338.0000 KRW |
353.0000 KRW |
343.0000 KRW |
| 2023-01-21 |
340.9282 KRW |
29,636,290.9307 STX |
341.0000 KRW |
334.0000 KRW |
348.0000 KRW |
339.0000 KRW |
| 2023-01-20 |
325.6541 KRW |
21,181,008.1616 STX |
323.0000 KRW |
317.0000 KRW |
338.0000 KRW |
338.0000 KRW |
| 2023-01-19 |
318.0477 KRW |
19,637,773.4416 STX |
311.0000 KRW |
310.0000 KRW |
325.0000 KRW |
322.0000 KRW |
| 2023-01-18 |
328.3652 KRW |
40,346,975.8482 STX |
336.0000 KRW |
311.0000 KRW |
342.0000 KRW |
314.0000 KRW |
| 2023-01-17 |
337.7332 KRW |
29,931,521.1505 STX |
346.0000 KRW |
333.0000 KRW |
346.0000 KRW |
339.0000 KRW |
| 2023-01-16 |
340.8232 KRW |
75,357,597.4228 STX |
338.0000 KRW |
321.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2023-01-15 |
331.3197 KRW |
56,248,549.7893 STX |
331.0000 KRW |
322.0000 KRW |
345.0000 KRW |
337.0000 KRW |
| 2023-01-14 |
325.1588 KRW |
65,023,508.6941 STX |
318.0000 KRW |
306.0000 KRW |
343.0000 KRW |
329.0000 KRW |
| 2023-01-13 |
310.6133 KRW |
23,163,984.5533 STX |
309.0000 KRW |
304.0000 KRW |
321.0000 KRW |
318.0000 KRW |
| 2023-01-12 |
301.1288 KRW |
31,770,626.0128 STX |
300.0000 KRW |
295.0000 KRW |
311.0000 KRW |
310.0000 KRW |
| 2023-01-11 |
294.7512 KRW |
16,434,866.0003 STX |
298.0000 KRW |
291.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2023-01-10 |
293.4136 KRW |
20,483,948.8241 STX |
291.0000 KRW |
286.0000 KRW |
303.0000 KRW |
298.0000 KRW |
| 2023-01-09 |
291.2280 KRW |
22,880,555.5686 STX |
287.0000 KRW |
284.0000 KRW |
301.0000 KRW |
290.0000 KRW |
| 2023-01-08 |
280.2592 KRW |
6,515,991.0242 STX |
279.0000 KRW |
275.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2023-01-07 |
278.3683 KRW |
5,291,776.2742 STX |
277.0000 KRW |
276.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2023-01-06 |
273.2448 KRW |
8,063,179.5821 STX |
279.0000 KRW |
268.0000 KRW |
280.0000 KRW |
277.0000 KRW |
| 2023-01-05 |
281.4060 KRW |
14,811,268.4787 STX |
283.0000 KRW |
275.0000 KRW |
289.0000 KRW |
279.0000 KRW |
| 2023-01-04 |
280.6681 KRW |
11,967,947.9686 STX |
277.0000 KRW |
275.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2023-01-03 |
276.7092 KRW |
8,362,360.8698 STX |
276.0000 KRW |
271.0000 KRW |
281.0000 KRW |
277.0000 KRW |
| 2023-01-02 |
274.0005 KRW |
6,334,104.9519 STX |
274.0000 KRW |
268.0000 KRW |
277.0000 KRW |
277.0000 KRW |
| 2023-01-01 |
270.1423 KRW |
4,932,466.6352 STX |
274.0000 KRW |
267.0000 KRW |
277.0000 KRW |
273.0000 KRW |
| 2022-12-31 |
275.5091 KRW |
8,201,915.9961 STX |
273.0000 KRW |
267.0000 KRW |
282.0000 KRW |
270.0000 KRW |
| 2022-12-30 |
268.0895 KRW |
15,804,834.3939 STX |
266.0000 KRW |
259.0000 KRW |
279.0000 KRW |
274.0000 KRW |
| 2022-12-29 |
265.1196 KRW |
6,522,724.4042 STX |
268.0000 KRW |
257.0000 KRW |
272.0000 KRW |
265.0000 KRW |
| 2022-12-28 |
273.0371 KRW |
9,905,103.5819 STX |
284.0000 KRW |
266.0000 KRW |
285.0000 KRW |
268.0000 KRW |
| 2022-12-27 |
286.7113 KRW |
4,732,950.0706 STX |
293.0000 KRW |
282.0000 KRW |
295.0000 KRW |
285.0000 KRW |
| 2022-12-26 |
291.3280 KRW |
6,221,753.2212 STX |
299.0000 KRW |
287.0000 KRW |
299.0000 KRW |
292.0000 KRW |
| 2022-12-25 |
301.2623 KRW |
9,849,957.1979 STX |
308.0000 KRW |
290.0000 KRW |
310.0000 KRW |
298.0000 KRW |