Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
313.8166 KRW |
51,373,070.0629 STX |
297.0000 KRW |
297.0000 KRW |
326.0000 KRW |
309.0000 KRW |
| 2022-12-23 |
296.9087 KRW |
4,970,222.0901 STX |
297.0000 KRW |
294.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2022-12-22 |
296.5054 KRW |
7,807,652.5765 STX |
296.0000 KRW |
291.0000 KRW |
304.0000 KRW |
298.0000 KRW |
| 2022-12-21 |
297.5124 KRW |
7,248,896.0865 STX |
301.0000 KRW |
293.0000 KRW |
303.0000 KRW |
295.0000 KRW |
| 2022-12-20 |
297.9902 KRW |
10,939,615.4812 STX |
289.0000 KRW |
287.0000 KRW |
309.0000 KRW |
301.0000 KRW |
| 2022-12-19 |
298.6925 KRW |
14,196,346.7392 STX |
313.0000 KRW |
280.0000 KRW |
315.0000 KRW |
288.0000 KRW |
| 2022-12-18 |
311.6668 KRW |
6,864,620.7724 STX |
318.0000 KRW |
307.0000 KRW |
318.0000 KRW |
312.0000 KRW |
| 2022-12-17 |
308.2715 KRW |
19,927,683.9163 STX |
322.0000 KRW |
294.0000 KRW |
328.0000 KRW |
313.0000 KRW |
| 2022-12-16 |
352.2473 KRW |
53,314,071.8329 STX |
351.0000 KRW |
312.0000 KRW |
367.0000 KRW |
323.0000 KRW |
| 2022-12-15 |
350.4160 KRW |
23,853,783.2713 STX |
362.0000 KRW |
344.0000 KRW |
362.0000 KRW |
351.0000 KRW |
| 2022-12-14 |
371.5430 KRW |
50,904,394.6339 STX |
390.0000 KRW |
355.0000 KRW |
396.0000 KRW |
362.0000 KRW |
| 2022-12-13 |
407.4417 KRW |
176,939,481.2920 STX |
406.0000 KRW |
381.0000 KRW |
429.0000 KRW |
390.0000 KRW |
| 2022-12-12 |
401.6025 KRW |
228,364,116.0163 STX |
376.0000 KRW |
371.0000 KRW |
425.0000 KRW |
409.0000 KRW |
| 2022-12-11 |
392.9937 KRW |
257,312,320.2514 STX |
362.0000 KRW |
358.0000 KRW |
424.0000 KRW |
374.0000 KRW |
| 2022-12-10 |
394.6673 KRW |
209,336,099.6529 STX |
354.0000 KRW |
349.0000 KRW |
429.0000 KRW |
364.0000 KRW |
| 2022-12-09 |
356.1419 KRW |
23,206,613.4487 STX |
351.0000 KRW |
344.0000 KRW |
366.0000 KRW |
355.0000 KRW |
| 2022-12-08 |
350.0063 KRW |
29,925,528.9636 STX |
336.0000 KRW |
331.0000 KRW |
368.0000 KRW |
348.0000 KRW |
| 2022-12-07 |
333.5350 KRW |
12,000,753.9174 STX |
346.0000 KRW |
323.0000 KRW |
347.0000 KRW |
338.0000 KRW |
| 2022-12-06 |
349.6435 KRW |
21,776,017.2344 STX |
346.0000 KRW |
339.0000 KRW |
359.0000 KRW |
344.0000 KRW |
| 2022-12-05 |
337.6714 KRW |
11,763,467.0679 STX |
333.0000 KRW |
330.0000 KRW |
346.0000 KRW |
344.0000 KRW |
| 2022-12-04 |
331.2736 KRW |
6,555,130.1164 STX |
333.0000 KRW |
328.0000 KRW |
337.0000 KRW |
332.0000 KRW |
| 2022-12-03 |
337.5785 KRW |
12,189,794.3052 STX |
330.0000 KRW |
330.0000 KRW |
344.0000 KRW |
332.0000 KRW |
| 2022-12-02 |
328.3986 KRW |
10,068,724.9702 STX |
336.0000 KRW |
319.0000 KRW |
337.0000 KRW |
331.0000 KRW |
| 2022-12-01 |
338.9730 KRW |
7,200,683.5520 STX |
346.0000 KRW |
334.0000 KRW |
346.0000 KRW |
336.0000 KRW |
| 2022-11-30 |
342.0128 KRW |
15,630,844.9230 STX |
341.0000 KRW |
335.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2022-11-29 |
348.1815 KRW |
38,807,876.2062 STX |
347.0000 KRW |
332.0000 KRW |
366.0000 KRW |
342.0000 KRW |
| 2022-11-28 |
364.3240 KRW |
149,185,207.6755 STX |
330.0000 KRW |
323.0000 KRW |
402.0000 KRW |
347.0000 KRW |
| 2022-11-27 |
334.3174 KRW |
26,667,804.5663 STX |
324.0000 KRW |
322.0000 KRW |
348.0000 KRW |
328.0000 KRW |
| 2022-11-26 |
324.7881 KRW |
7,425,767.2925 STX |
325.0000 KRW |
320.0000 KRW |
328.0000 KRW |
323.0000 KRW |
| 2022-11-25 |
328.5929 KRW |
50,583,197.9897 STX |
316.0000 KRW |
315.0000 KRW |
348.0000 KRW |
328.0000 KRW |
| 2022-11-24 |
318.0696 KRW |
9,999,645.9400 STX |
324.0000 KRW |
307.0000 KRW |
328.0000 KRW |
318.0000 KRW |
| 2022-11-23 |
316.6511 KRW |
9,095,384.2025 STX |
313.0000 KRW |
308.0000 KRW |
323.0000 KRW |
321.0000 KRW |
| 2022-11-22 |
305.1393 KRW |
11,479,308.4451 STX |
306.0000 KRW |
296.0000 KRW |
315.0000 KRW |
313.0000 KRW |
| 2022-11-21 |
313.5198 KRW |
23,930,001.7488 STX |
311.0000 KRW |
296.0000 KRW |
331.0000 KRW |
304.0000 KRW |
| 2022-11-20 |
327.6123 KRW |
35,460,633.2539 STX |
328.0000 KRW |
303.0000 KRW |
340.0000 KRW |
304.0000 KRW |
| 2022-11-19 |
326.0169 KRW |
13,437,995.8291 STX |
336.0000 KRW |
321.0000 KRW |
337.0000 KRW |
329.0000 KRW |
| 2022-11-18 |
336.1942 KRW |
86,289,225.2697 STX |
317.0000 KRW |
316.0000 KRW |
360.0000 KRW |
332.0000 KRW |
| 2022-11-17 |
317.6949 KRW |
7,888,439.1099 STX |
327.0000 KRW |
308.0000 KRW |
328.0000 KRW |
315.0000 KRW |
| 2022-11-16 |
342.1071 KRW |
59,390,963.2163 STX |
337.0000 KRW |
318.0000 KRW |
371.0000 KRW |
328.0000 KRW |
| 2022-11-15 |
367.9129 KRW |
191,974,702.4197 STX |
301.0000 KRW |
290.0000 KRW |
414.0000 KRW |
336.0000 KRW |
| 2022-11-14 |
286.2246 KRW |
15,019,080.3755 STX |
301.0000 KRW |
269.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2022-11-13 |
304.7269 KRW |
13,820,637.1234 STX |
326.0000 KRW |
292.0000 KRW |
326.0000 KRW |
300.0000 KRW |
| 2022-11-12 |
329.9437 KRW |
31,529,839.9305 STX |
321.0000 KRW |
308.0000 KRW |
345.0000 KRW |
328.0000 KRW |
| 2022-11-11 |
323.5834 KRW |
15,448,000.1611 STX |
349.0000 KRW |
304.0000 KRW |
353.0000 KRW |
320.0000 KRW |
| 2022-11-10 |
329.1807 KRW |
17,211,116.8321 STX |
310.0000 KRW |
306.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2022-11-09 |
349.7976 KRW |
21,930,894.3883 STX |
395.0000 KRW |
299.0000 KRW |
397.0000 KRW |
306.0000 KRW |
| 2022-11-08 |
420.4187 KRW |
16,776,745.6683 STX |
448.0000 KRW |
380.0000 KRW |
449.0000 KRW |
394.0000 KRW |
| 2022-11-07 |
446.6255 KRW |
8,493,888.7884 STX |
449.0000 KRW |
440.0000 KRW |
455.0000 KRW |
446.0000 KRW |
| 2022-11-06 |
459.9664 KRW |
6,387,672.1467 STX |
471.0000 KRW |
447.0000 KRW |
472.0000 KRW |
450.0000 KRW |
| 2022-11-05 |
470.4738 KRW |
9,690,828.3276 STX |
465.0000 KRW |
460.0000 KRW |
478.0000 KRW |
471.0000 KRW |