Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
534.1061 KRW |
13,014,798.0978 STX |
539.0000 KRW |
511.0000 KRW |
554.0000 KRW |
525.0000 KRW |
| 2022-07-25 |
555.0160 KRW |
17,061,204.7696 STX |
580.0000 KRW |
539.0000 KRW |
580.0000 KRW |
544.0000 KRW |
| 2022-07-24 |
593.4145 KRW |
75,579,454.6597 STX |
566.0000 KRW |
566.0000 KRW |
616.0000 KRW |
581.0000 KRW |
| 2022-07-23 |
567.5316 KRW |
13,845,167.4061 STX |
569.0000 KRW |
546.0000 KRW |
591.0000 KRW |
567.0000 KRW |
| 2022-07-22 |
571.3025 KRW |
16,055,677.7306 STX |
566.0000 KRW |
551.0000 KRW |
592.0000 KRW |
564.0000 KRW |
| 2022-07-21 |
554.9078 KRW |
27,775,839.9070 STX |
544.0000 KRW |
533.0000 KRW |
574.0000 KRW |
561.0000 KRW |
| 2022-07-20 |
596.6303 KRW |
44,051,583.7566 STX |
585.0000 KRW |
536.0000 KRW |
638.0000 KRW |
539.0000 KRW |
| 2022-07-19 |
558.2236 KRW |
22,467,198.5883 STX |
556.0000 KRW |
536.0000 KRW |
596.0000 KRW |
589.0000 KRW |
| 2022-07-18 |
532.5954 KRW |
17,955,858.3266 STX |
509.0000 KRW |
507.0000 KRW |
555.0000 KRW |
555.0000 KRW |
| 2022-07-17 |
515.2679 KRW |
7,437,667.3249 STX |
520.0000 KRW |
508.0000 KRW |
524.0000 KRW |
513.0000 KRW |
| 2022-07-16 |
506.3160 KRW |
7,704,315.1385 STX |
507.0000 KRW |
495.0000 KRW |
520.0000 KRW |
517.0000 KRW |
| 2022-07-15 |
502.4479 KRW |
9,165,506.4245 STX |
501.0000 KRW |
493.0000 KRW |
509.0000 KRW |
506.0000 KRW |
| 2022-07-14 |
487.3807 KRW |
8,978,833.2544 STX |
497.0000 KRW |
474.0000 KRW |
502.0000 KRW |
502.0000 KRW |
| 2022-07-13 |
477.7448 KRW |
10,280,923.7821 STX |
480.0000 KRW |
457.0000 KRW |
498.0000 KRW |
498.0000 KRW |
| 2022-07-12 |
492.0298 KRW |
8,933,187.1796 STX |
498.0000 KRW |
480.0000 KRW |
506.0000 KRW |
483.0000 KRW |
| 2022-07-11 |
511.7615 KRW |
13,445,044.1604 STX |
530.0000 KRW |
495.0000 KRW |
539.0000 KRW |
499.0000 KRW |
| 2022-07-10 |
549.3604 KRW |
33,949,604.9682 STX |
540.0000 KRW |
525.0000 KRW |
570.0000 KRW |
532.0000 KRW |
| 2022-07-09 |
535.3173 KRW |
7,883,170.0328 STX |
532.0000 KRW |
528.0000 KRW |
543.0000 KRW |
541.0000 KRW |
| 2022-07-08 |
531.7390 KRW |
14,449,957.7146 STX |
535.0000 KRW |
521.0000 KRW |
543.0000 KRW |
532.0000 KRW |
| 2022-07-07 |
523.8865 KRW |
8,580,973.3658 STX |
524.0000 KRW |
514.0000 KRW |
537.0000 KRW |
536.0000 KRW |
| 2022-07-06 |
518.1146 KRW |
10,046,541.7400 STX |
527.0000 KRW |
512.0000 KRW |
529.0000 KRW |
525.0000 KRW |
| 2022-07-05 |
526.7448 KRW |
37,600,887.9431 STX |
516.0000 KRW |
510.0000 KRW |
550.0000 KRW |
527.0000 KRW |
| 2022-07-04 |
499.7408 KRW |
8,816,247.6639 STX |
508.0000 KRW |
487.0000 KRW |
518.0000 KRW |
516.0000 KRW |
| 2022-07-03 |
505.9601 KRW |
6,107,456.7119 STX |
513.0000 KRW |
500.0000 KRW |
514.0000 KRW |
507.0000 KRW |
| 2022-07-02 |
517.7429 KRW |
15,701,043.7133 STX |
516.0000 KRW |
500.0000 KRW |
535.0000 KRW |
512.0000 KRW |
| 2022-07-01 |
521.2010 KRW |
16,823,279.6671 STX |
536.0000 KRW |
506.0000 KRW |
541.0000 KRW |
516.0000 KRW |
| 2022-06-30 |
532.5627 KRW |
42,907,529.8355 STX |
587.0000 KRW |
506.0000 KRW |
596.0000 KRW |
520.0000 KRW |
| 2022-06-29 |
592.4258 KRW |
152,500,723.4318 STX |
544.0000 KRW |
540.0000 KRW |
630.0000 KRW |
584.0000 KRW |
| 2022-06-28 |
597.1354 KRW |
155,148,598.7736 STX |
574.0000 KRW |
539.0000 KRW |
645.0000 KRW |
542.0000 KRW |
| 2022-06-27 |
623.5464 KRW |
415,934,818.5650 STX |
525.0000 KRW |
519.0000 KRW |
710.0000 KRW |
576.0000 KRW |
| 2022-06-26 |
551.8261 KRW |
39,186,360.9049 STX |
531.0000 KRW |
523.0000 KRW |
574.0000 KRW |
538.0000 KRW |
| 2022-06-25 |
527.6557 KRW |
10,912,486.7683 STX |
538.0000 KRW |
511.0000 KRW |
538.0000 KRW |
529.0000 KRW |
| 2022-06-24 |
527.6461 KRW |
19,481,548.8794 STX |
524.0000 KRW |
514.0000 KRW |
541.0000 KRW |
537.0000 KRW |
| 2022-06-23 |
509.9892 KRW |
20,023,006.6668 STX |
497.0000 KRW |
492.0000 KRW |
522.0000 KRW |
519.0000 KRW |
| 2022-06-22 |
506.7012 KRW |
12,995,817.4146 STX |
526.0000 KRW |
494.0000 KRW |
528.0000 KRW |
504.0000 KRW |
| 2022-06-21 |
541.0634 KRW |
151,795,813.2476 STX |
484.0000 KRW |
482.0000 KRW |
579.0000 KRW |
526.0000 KRW |
| 2022-06-20 |
473.7234 KRW |
28,433,098.5808 STX |
461.0000 KRW |
439.0000 KRW |
497.0000 KRW |
484.0000 KRW |
| 2022-06-19 |
440.5664 KRW |
12,626,518.6686 STX |
451.0000 KRW |
419.0000 KRW |
469.0000 KRW |
462.0000 KRW |
| 2022-06-18 |
465.9047 KRW |
24,551,866.2156 STX |
502.0000 KRW |
430.0000 KRW |
506.0000 KRW |
449.0000 KRW |
| 2022-06-17 |
504.7179 KRW |
48,874,253.7086 STX |
433.0000 KRW |
424.0000 KRW |
555.0000 KRW |
508.0000 KRW |
| 2022-06-16 |
456.5286 KRW |
12,739,451.3422 STX |
474.0000 KRW |
424.0000 KRW |
484.0000 KRW |
433.0000 KRW |
| 2022-06-15 |
428.5940 KRW |
16,175,780.3872 STX |
447.0000 KRW |
400.0000 KRW |
471.0000 KRW |
466.0000 KRW |
| 2022-06-14 |
433.4375 KRW |
27,914,299.0778 STX |
452.0000 KRW |
398.0000 KRW |
457.0000 KRW |
443.0000 KRW |
| 2022-06-13 |
477.0515 KRW |
24,588,785.6188 STX |
545.0000 KRW |
438.0000 KRW |
550.0000 KRW |
451.0000 KRW |
| 2022-06-12 |
560.7243 KRW |
14,399,755.7921 STX |
612.0000 KRW |
534.0000 KRW |
616.0000 KRW |
549.0000 KRW |
| 2022-06-11 |
625.7005 KRW |
8,313,418.0985 STX |
643.0000 KRW |
601.0000 KRW |
654.0000 KRW |
611.0000 KRW |
| 2022-06-10 |
661.4820 KRW |
9,466,348.8130 STX |
686.0000 KRW |
635.0000 KRW |
686.0000 KRW |
647.0000 KRW |
| 2022-06-09 |
696.2657 KRW |
7,193,316.0591 STX |
701.0000 KRW |
681.0000 KRW |
710.0000 KRW |
683.0000 KRW |
| 2022-06-08 |
701.7326 KRW |
17,871,281.2898 STX |
689.0000 KRW |
682.0000 KRW |
717.0000 KRW |
699.0000 KRW |
| 2022-06-07 |
691.9676 KRW |
12,363,766.5523 STX |
712.0000 KRW |
672.0000 KRW |
727.0000 KRW |
685.0000 KRW |