Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
492.5977 KRW |
5,146,140.4879 STX |
490.0000 KRW |
485.0000 KRW |
499.0000 KRW |
495.0000 KRW |
| 2022-09-13 |
508.7712 KRW |
12,867,910.2861 STX |
534.0000 KRW |
484.0000 KRW |
534.0000 KRW |
493.0000 KRW |
| 2022-09-12 |
534.5520 KRW |
12,245,132.1124 STX |
537.0000 KRW |
522.0000 KRW |
550.0000 KRW |
534.0000 KRW |
| 2022-09-11 |
540.3958 KRW |
24,634,641.7131 STX |
528.0000 KRW |
527.0000 KRW |
568.0000 KRW |
535.0000 KRW |
| 2022-09-10 |
528.5489 KRW |
13,732,352.4309 STX |
525.0000 KRW |
516.0000 KRW |
549.0000 KRW |
527.0000 KRW |
| 2022-09-09 |
515.1822 KRW |
11,312,290.6515 STX |
503.0000 KRW |
500.0000 KRW |
534.0000 KRW |
524.0000 KRW |
| 2022-09-08 |
513.9549 KRW |
20,350,976.2537 STX |
487.0000 KRW |
485.0000 KRW |
560.0000 KRW |
503.0000 KRW |
| 2022-09-07 |
475.3781 KRW |
6,199,188.4032 STX |
478.0000 KRW |
462.0000 KRW |
490.0000 KRW |
488.0000 KRW |
| 2022-09-06 |
497.3865 KRW |
10,778,486.9549 STX |
508.0000 KRW |
474.0000 KRW |
512.0000 KRW |
480.0000 KRW |
| 2022-09-05 |
502.4578 KRW |
7,052,373.6773 STX |
506.0000 KRW |
495.0000 KRW |
511.0000 KRW |
504.0000 KRW |
| 2022-09-04 |
500.0511 KRW |
4,029,455.9300 STX |
498.0000 KRW |
496.0000 KRW |
506.0000 KRW |
506.0000 KRW |
| 2022-09-03 |
498.2993 KRW |
3,146,024.4817 STX |
501.0000 KRW |
495.0000 KRW |
504.0000 KRW |
499.0000 KRW |
| 2022-09-02 |
498.1957 KRW |
5,961,103.3356 STX |
498.0000 KRW |
493.0000 KRW |
504.0000 KRW |
500.0000 KRW |
| 2022-09-01 |
495.7728 KRW |
7,441,083.2192 STX |
500.0000 KRW |
487.0000 KRW |
508.0000 KRW |
497.0000 KRW |
| 2022-08-31 |
502.1465 KRW |
6,877,452.1962 STX |
499.0000 KRW |
493.0000 KRW |
510.0000 KRW |
500.0000 KRW |
| 2022-08-30 |
504.8480 KRW |
10,115,545.2170 STX |
507.0000 KRW |
491.0000 KRW |
518.0000 KRW |
499.0000 KRW |
| 2022-08-29 |
508.4254 KRW |
38,147,867.5397 STX |
488.0000 KRW |
486.0000 KRW |
540.0000 KRW |
505.0000 KRW |
| 2022-08-28 |
503.6316 KRW |
4,875,858.8646 STX |
502.0000 KRW |
492.0000 KRW |
511.0000 KRW |
492.0000 KRW |
| 2022-08-27 |
503.2380 KRW |
5,482,048.2291 STX |
500.0000 KRW |
492.0000 KRW |
523.0000 KRW |
499.0000 KRW |
| 2022-08-26 |
531.6199 KRW |
11,581,579.0979 STX |
541.0000 KRW |
506.0000 KRW |
553.0000 KRW |
508.0000 KRW |
| 2022-08-25 |
538.4971 KRW |
8,970,774.7526 STX |
528.0000 KRW |
526.0000 KRW |
560.0000 KRW |
544.0000 KRW |
| 2022-08-24 |
527.2438 KRW |
6,272,136.2172 STX |
530.0000 KRW |
518.0000 KRW |
543.0000 KRW |
528.0000 KRW |
| 2022-08-23 |
522.2103 KRW |
7,299,788.3387 STX |
529.0000 KRW |
510.0000 KRW |
531.0000 KRW |
528.0000 KRW |
| 2022-08-22 |
520.7342 KRW |
10,261,169.6032 STX |
543.0000 KRW |
508.0000 KRW |
543.0000 KRW |
524.0000 KRW |
| 2022-08-21 |
546.2853 KRW |
11,112,839.2055 STX |
540.0000 KRW |
525.0000 KRW |
564.0000 KRW |
544.0000 KRW |
| 2022-08-20 |
542.7441 KRW |
6,684,551.1204 STX |
535.0000 KRW |
527.0000 KRW |
552.0000 KRW |
539.0000 KRW |
| 2022-08-19 |
566.7806 KRW |
19,327,026.6897 STX |
613.0000 KRW |
534.0000 KRW |
613.0000 KRW |
536.0000 KRW |
| 2022-08-18 |
625.6814 KRW |
8,265,803.5708 STX |
619.0000 KRW |
617.0000 KRW |
636.0000 KRW |
624.0000 KRW |
| 2022-08-17 |
632.9646 KRW |
13,152,123.7742 STX |
641.0000 KRW |
606.0000 KRW |
655.0000 KRW |
619.0000 KRW |
| 2022-08-16 |
641.7880 KRW |
8,032,058.5827 STX |
657.0000 KRW |
632.0000 KRW |
657.0000 KRW |
640.0000 KRW |
| 2022-08-15 |
662.0361 KRW |
18,527,104.6392 STX |
661.0000 KRW |
641.0000 KRW |
681.0000 KRW |
654.0000 KRW |
| 2022-08-14 |
671.7075 KRW |
13,836,025.8613 STX |
680.0000 KRW |
655.0000 KRW |
683.0000 KRW |
662.0000 KRW |
| 2022-08-13 |
683.6264 KRW |
21,880,285.5193 STX |
675.0000 KRW |
668.0000 KRW |
697.0000 KRW |
678.0000 KRW |
| 2022-08-12 |
665.4826 KRW |
14,526,517.5327 STX |
672.0000 KRW |
655.0000 KRW |
678.0000 KRW |
673.0000 KRW |
| 2022-08-11 |
663.2419 KRW |
22,597,093.1835 STX |
656.0000 KRW |
648.0000 KRW |
679.0000 KRW |
666.0000 KRW |
| 2022-08-10 |
633.7102 KRW |
22,447,220.1021 STX |
641.0000 KRW |
615.0000 KRW |
655.0000 KRW |
655.0000 KRW |
| 2022-08-09 |
648.6956 KRW |
26,711,334.8850 STX |
672.0000 KRW |
627.0000 KRW |
672.0000 KRW |
641.0000 KRW |
| 2022-08-08 |
684.1806 KRW |
83,515,150.9828 STX |
652.0000 KRW |
649.0000 KRW |
712.0000 KRW |
672.0000 KRW |
| 2022-08-07 |
650.2026 KRW |
21,567,783.8629 STX |
644.0000 KRW |
636.0000 KRW |
666.0000 KRW |
645.0000 KRW |
| 2022-08-06 |
644.6006 KRW |
8,416,878.4251 STX |
649.0000 KRW |
638.0000 KRW |
652.0000 KRW |
646.0000 KRW |
| 2022-08-05 |
639.1649 KRW |
18,552,149.7057 STX |
635.0000 KRW |
621.0000 KRW |
650.0000 KRW |
649.0000 KRW |
| 2022-08-04 |
624.8699 KRW |
33,437,303.5332 STX |
626.0000 KRW |
613.0000 KRW |
644.0000 KRW |
631.0000 KRW |
| 2022-08-03 |
638.8945 KRW |
125,269,046.9150 STX |
590.0000 KRW |
576.0000 KRW |
684.0000 KRW |
624.0000 KRW |
| 2022-08-02 |
590.9020 KRW |
19,446,615.6469 STX |
615.0000 KRW |
568.0000 KRW |
619.0000 KRW |
592.0000 KRW |
| 2022-08-01 |
605.5984 KRW |
35,714,033.9472 STX |
582.0000 KRW |
577.0000 KRW |
636.0000 KRW |
608.0000 KRW |
| 2022-07-31 |
591.8445 KRW |
33,031,826.3870 STX |
577.0000 KRW |
566.0000 KRW |
618.0000 KRW |
579.0000 KRW |
| 2022-07-30 |
583.5465 KRW |
19,313,397.9656 STX |
576.0000 KRW |
571.0000 KRW |
600.0000 KRW |
577.0000 KRW |
| 2022-07-29 |
573.2243 KRW |
20,339,525.3727 STX |
571.0000 KRW |
558.0000 KRW |
586.0000 KRW |
578.0000 KRW |
| 2022-07-28 |
555.6157 KRW |
17,265,508.9843 STX |
554.0000 KRW |
541.0000 KRW |
574.0000 KRW |
570.0000 KRW |
| 2022-07-27 |
536.9914 KRW |
8,346,111.8748 STX |
530.0000 KRW |
519.0000 KRW |
556.0000 KRW |
556.0000 KRW |