Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
458.1677 KRW |
13,075,032.0037 STX |
449.0000 KRW |
448.0000 KRW |
470.0000 KRW |
464.0000 KRW |
| 2022-11-03 |
450.8371 KRW |
23,461,752.9596 STX |
435.0000 KRW |
434.0000 KRW |
460.0000 KRW |
447.0000 KRW |
| 2022-11-02 |
438.4248 KRW |
7,192,049.6740 STX |
443.0000 KRW |
431.0000 KRW |
445.0000 KRW |
436.0000 KRW |
| 2022-11-01 |
446.4822 KRW |
8,183,588.8548 STX |
447.0000 KRW |
441.0000 KRW |
452.0000 KRW |
444.0000 KRW |
| 2022-10-31 |
444.8793 KRW |
7,085,373.0192 STX |
446.0000 KRW |
440.0000 KRW |
451.0000 KRW |
446.0000 KRW |
| 2022-10-30 |
448.0538 KRW |
6,097,428.0900 STX |
447.0000 KRW |
443.0000 KRW |
457.0000 KRW |
444.0000 KRW |
| 2022-10-29 |
445.3889 KRW |
6,698,953.4097 STX |
442.0000 KRW |
441.0000 KRW |
451.0000 KRW |
446.0000 KRW |
| 2022-10-28 |
434.8943 KRW |
6,571,376.5939 STX |
437.0000 KRW |
429.0000 KRW |
443.0000 KRW |
443.0000 KRW |
| 2022-10-27 |
443.2003 KRW |
7,365,094.7457 STX |
446.0000 KRW |
435.0000 KRW |
450.0000 KRW |
435.0000 KRW |
| 2022-10-26 |
446.2551 KRW |
7,593,176.6751 STX |
442.0000 KRW |
440.0000 KRW |
451.0000 KRW |
445.0000 KRW |
| 2022-10-25 |
442.6830 KRW |
16,705,778.0308 STX |
436.0000 KRW |
431.0000 KRW |
454.0000 KRW |
441.0000 KRW |
| 2022-10-24 |
434.3813 KRW |
4,777,317.3238 STX |
437.0000 KRW |
427.0000 KRW |
438.0000 KRW |
433.0000 KRW |
| 2022-10-23 |
432.6090 KRW |
4,702,546.1228 STX |
434.0000 KRW |
427.0000 KRW |
440.0000 KRW |
436.0000 KRW |
| 2022-10-22 |
435.8793 KRW |
11,459,547.2662 STX |
428.0000 KRW |
425.0000 KRW |
447.0000 KRW |
435.0000 KRW |
| 2022-10-21 |
424.9014 KRW |
6,629,174.2453 STX |
432.0000 KRW |
417.0000 KRW |
433.0000 KRW |
429.0000 KRW |
| 2022-10-20 |
435.9492 KRW |
11,521,333.5689 STX |
425.0000 KRW |
420.0000 KRW |
454.0000 KRW |
431.0000 KRW |
| 2022-10-19 |
430.2783 KRW |
4,559,188.5193 STX |
439.0000 KRW |
425.0000 KRW |
440.0000 KRW |
428.0000 KRW |
| 2022-10-18 |
440.6313 KRW |
6,441,831.9590 STX |
443.0000 KRW |
433.0000 KRW |
447.0000 KRW |
438.0000 KRW |
| 2022-10-17 |
443.7566 KRW |
13,351,363.3885 STX |
433.0000 KRW |
429.0000 KRW |
454.0000 KRW |
442.0000 KRW |
| 2022-10-16 |
433.1434 KRW |
1,733,359.8382 STX |
431.0000 KRW |
429.0000 KRW |
436.0000 KRW |
433.0000 KRW |
| 2022-10-15 |
430.8225 KRW |
1,964,786.1733 STX |
431.0000 KRW |
426.0000 KRW |
434.0000 KRW |
430.0000 KRW |
| 2022-10-14 |
438.8099 KRW |
5,277,838.3959 STX |
433.0000 KRW |
429.0000 KRW |
444.0000 KRW |
432.0000 KRW |
| 2022-10-13 |
426.8843 KRW |
11,405,474.4373 STX |
445.0000 KRW |
410.0000 KRW |
447.0000 KRW |
433.0000 KRW |
| 2022-10-12 |
445.9953 KRW |
3,116,465.6451 STX |
447.0000 KRW |
442.0000 KRW |
450.0000 KRW |
446.0000 KRW |
| 2022-10-11 |
449.7401 KRW |
8,243,712.7598 STX |
458.0000 KRW |
443.0000 KRW |
460.0000 KRW |
445.0000 KRW |
| 2022-10-10 |
470.6732 KRW |
11,032,119.2358 STX |
483.0000 KRW |
460.0000 KRW |
484.0000 KRW |
464.0000 KRW |
| 2022-10-09 |
479.8016 KRW |
29,563,376.8996 STX |
469.0000 KRW |
466.0000 KRW |
495.0000 KRW |
480.0000 KRW |
| 2022-10-08 |
477.2062 KRW |
26,540,451.0468 STX |
464.0000 KRW |
462.0000 KRW |
492.0000 KRW |
468.0000 KRW |
| 2022-10-07 |
463.9039 KRW |
11,745,537.5225 STX |
461.0000 KRW |
453.0000 KRW |
476.0000 KRW |
464.0000 KRW |
| 2022-10-06 |
462.2895 KRW |
3,371,003.9709 STX |
466.0000 KRW |
456.0000 KRW |
467.0000 KRW |
461.0000 KRW |
| 2022-10-05 |
466.3853 KRW |
6,306,303.4790 STX |
469.0000 KRW |
459.0000 KRW |
477.0000 KRW |
464.0000 KRW |
| 2022-10-04 |
465.0315 KRW |
5,071,482.5647 STX |
465.0000 KRW |
461.0000 KRW |
471.0000 KRW |
469.0000 KRW |
| 2022-10-03 |
460.5080 KRW |
5,695,954.4336 STX |
461.0000 KRW |
455.0000 KRW |
464.0000 KRW |
462.0000 KRW |
| 2022-10-02 |
463.2033 KRW |
2,971,036.4353 STX |
467.0000 KRW |
459.0000 KRW |
468.0000 KRW |
460.0000 KRW |
| 2022-10-01 |
466.2011 KRW |
2,957,697.7308 STX |
467.0000 KRW |
463.0000 KRW |
469.0000 KRW |
466.0000 KRW |
| 2022-09-30 |
468.8617 KRW |
6,433,033.2707 STX |
469.0000 KRW |
462.0000 KRW |
478.0000 KRW |
467.0000 KRW |
| 2022-09-29 |
470.8179 KRW |
11,751,777.1621 STX |
470.0000 KRW |
461.0000 KRW |
484.0000 KRW |
469.0000 KRW |
| 2022-09-28 |
468.1531 KRW |
9,088,471.1574 STX |
477.0000 KRW |
455.0000 KRW |
488.0000 KRW |
472.0000 KRW |
| 2022-09-27 |
475.1964 KRW |
7,805,879.0255 STX |
471.0000 KRW |
461.0000 KRW |
482.0000 KRW |
473.0000 KRW |
| 2022-09-26 |
466.5612 KRW |
6,411,416.4430 STX |
470.0000 KRW |
458.0000 KRW |
473.0000 KRW |
469.0000 KRW |
| 2022-09-25 |
475.6015 KRW |
5,394,557.3271 STX |
476.0000 KRW |
467.0000 KRW |
484.0000 KRW |
470.0000 KRW |
| 2022-09-24 |
481.4755 KRW |
4,441,782.0852 STX |
485.0000 KRW |
473.0000 KRW |
487.0000 KRW |
477.0000 KRW |
| 2022-09-23 |
479.1735 KRW |
10,185,484.3713 STX |
478.0000 KRW |
463.0000 KRW |
491.0000 KRW |
486.0000 KRW |
| 2022-09-22 |
470.9095 KRW |
7,899,294.0692 STX |
462.0000 KRW |
459.0000 KRW |
482.0000 KRW |
479.0000 KRW |
| 2022-09-21 |
467.6964 KRW |
8,578,104.6149 STX |
476.0000 KRW |
456.0000 KRW |
484.0000 KRW |
461.0000 KRW |
| 2022-09-20 |
476.2716 KRW |
15,985,505.6416 STX |
469.0000 KRW |
462.0000 KRW |
496.0000 KRW |
475.0000 KRW |
| 2022-09-19 |
459.3434 KRW |
6,763,933.4802 STX |
463.0000 KRW |
448.0000 KRW |
476.0000 KRW |
474.0000 KRW |
| 2022-09-18 |
481.8750 KRW |
6,728,748.1657 STX |
499.0000 KRW |
457.0000 KRW |
500.0000 KRW |
458.0000 KRW |
| 2022-09-17 |
494.9782 KRW |
3,085,754.6986 STX |
492.0000 KRW |
489.0000 KRW |
502.0000 KRW |
499.0000 KRW |
| 2022-09-16 |
489.0293 KRW |
4,625,295.0438 STX |
489.0000 KRW |
481.0000 KRW |
500.0000 KRW |
490.0000 KRW |