Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
722.5386 KRW |
24,805,396.0663 STX |
690.0000 KRW |
684.0000 KRW |
756.0000 KRW |
713.0000 KRW |
| 2022-06-05 |
686.2303 KRW |
8,952,995.8950 STX |
682.0000 KRW |
668.0000 KRW |
703.0000 KRW |
689.0000 KRW |
| 2022-06-04 |
680.0272 KRW |
2,721,120.0375 STX |
685.0000 KRW |
673.0000 KRW |
689.0000 KRW |
681.0000 KRW |
| 2022-06-03 |
693.5829 KRW |
9,051,662.1417 STX |
714.0000 KRW |
672.0000 KRW |
714.0000 KRW |
686.0000 KRW |
| 2022-06-02 |
703.7010 KRW |
34,228,445.5835 STX |
674.0000 KRW |
668.0000 KRW |
734.0000 KRW |
722.0000 KRW |
| 2022-06-01 |
718.4769 KRW |
19,661,795.1517 STX |
712.0000 KRW |
661.0000 KRW |
752.0000 KRW |
673.0000 KRW |
| 2022-05-31 |
715.3375 KRW |
15,354,893.8942 STX |
715.0000 KRW |
688.0000 KRW |
735.0000 KRW |
714.0000 KRW |
| 2022-05-30 |
685.0311 KRW |
11,085,895.2506 STX |
667.0000 KRW |
654.0000 KRW |
711.0000 KRW |
708.0000 KRW |
| 2022-05-29 |
649.3622 KRW |
6,460,634.1130 STX |
664.0000 KRW |
633.0000 KRW |
670.0000 KRW |
667.0000 KRW |
| 2022-05-28 |
661.7325 KRW |
4,017,011.5278 STX |
663.0000 KRW |
650.0000 KRW |
673.0000 KRW |
663.0000 KRW |
| 2022-05-27 |
683.0025 KRW |
15,072,818.0498 STX |
697.0000 KRW |
652.0000 KRW |
729.0000 KRW |
666.0000 KRW |
| 2022-05-26 |
709.9436 KRW |
18,181,941.4363 STX |
752.0000 KRW |
657.0000 KRW |
758.0000 KRW |
702.0000 KRW |
| 2022-05-25 |
757.9564 KRW |
40,678,356.5035 STX |
766.0000 KRW |
721.0000 KRW |
850.0000 KRW |
749.0000 KRW |
| 2022-05-24 |
748.9036 KRW |
42,772,910.6469 STX |
808.0000 KRW |
708.0000 KRW |
814.0000 KRW |
766.0000 KRW |
| 2022-05-23 |
735.7825 KRW |
25,048,667.4572 STX |
716.0000 KRW |
697.0000 KRW |
787.0000 KRW |
737.0000 KRW |
| 2022-05-22 |
712.6306 KRW |
17,377,229.9515 STX |
681.0000 KRW |
671.0000 KRW |
756.0000 KRW |
716.0000 KRW |
| 2022-05-21 |
664.8752 KRW |
4,908,997.9236 STX |
663.0000 KRW |
641.0000 KRW |
684.0000 KRW |
676.0000 KRW |
| 2022-05-20 |
673.4146 KRW |
6,129,825.0624 STX |
687.0000 KRW |
650.0000 KRW |
698.0000 KRW |
663.0000 KRW |
| 2022-05-19 |
658.4190 KRW |
11,014,789.6228 STX |
649.0000 KRW |
619.0000 KRW |
689.0000 KRW |
689.0000 KRW |
| 2022-05-18 |
694.5215 KRW |
10,338,062.8226 STX |
740.0000 KRW |
654.0000 KRW |
747.0000 KRW |
665.0000 KRW |
| 2022-05-17 |
733.5570 KRW |
9,288,869.2991 STX |
729.0000 KRW |
711.0000 KRW |
748.0000 KRW |
742.0000 KRW |
| 2022-05-16 |
750.8547 KRW |
8,021,134.8061 STX |
799.0000 KRW |
724.0000 KRW |
800.0000 KRW |
733.0000 KRW |
| 2022-05-15 |
778.9545 KRW |
24,813,292.1169 STX |
753.0000 KRW |
715.0000 KRW |
828.0000 KRW |
790.0000 KRW |
| 2022-05-14 |
732.1956 KRW |
10,088,078.1382 STX |
725.0000 KRW |
680.0000 KRW |
778.0000 KRW |
744.0000 KRW |
| 2022-05-13 |
739.7759 KRW |
15,076,814.3758 STX |
682.0000 KRW |
668.0000 KRW |
794.0000 KRW |
744.0000 KRW |
| 2022-05-12 |
702.8043 KRW |
15,717,313.6360 STX |
806.0000 KRW |
634.0000 KRW |
823.0000 KRW |
677.0000 KRW |
| 2022-05-11 |
833.7043 KRW |
27,526,617.2489 STX |
894.0000 KRW |
727.0000 KRW |
940.0000 KRW |
783.0000 KRW |
| 2022-05-10 |
905.6053 KRW |
18,558,506.3472 STX |
873.0000 KRW |
821.0000 KRW |
971.0000 KRW |
883.0000 KRW |
| 2022-05-09 |
968.2387 KRW |
15,683,640.1782 STX |
1,025.0000 KRW |
901.0000 KRW |
1,045.0000 KRW |
909.0000 KRW |
| 2022-05-08 |
1,033.4360 KRW |
9,136,496.0147 STX |
1,075.0000 KRW |
1,000.0000 KRW |
1,080.0000 KRW |
1,025.0000 KRW |
| 2022-05-07 |
1,099.4155 KRW |
3,051,749.1599 STX |
1,130.0000 KRW |
1,050.0000 KRW |
1,140.0000 KRW |
1,060.0000 KRW |
| 2022-05-06 |
1,116.0619 KRW |
6,467,224.3965 STX |
1,150.0000 KRW |
1,085.0000 KRW |
1,165.0000 KRW |
1,125.0000 KRW |
| 2022-05-05 |
1,204.7579 KRW |
9,657,206.6867 STX |
1,265.0000 KRW |
1,125.0000 KRW |
1,290.0000 KRW |
1,140.0000 KRW |
| 2022-05-04 |
1,210.8432 KRW |
6,653,688.3618 STX |
1,190.0000 KRW |
1,165.0000 KRW |
1,275.0000 KRW |
1,270.0000 KRW |
| 2022-05-03 |
1,203.3643 KRW |
3,229,960.0871 STX |
1,205.0000 KRW |
1,185.0000 KRW |
1,220.0000 KRW |
1,190.0000 KRW |
| 2022-05-02 |
1,217.8174 KRW |
6,926,100.8494 STX |
1,215.0000 KRW |
1,170.0000 KRW |
1,280.0000 KRW |
1,210.0000 KRW |
| 2022-05-01 |
1,193.0303 KRW |
7,338,773.9803 STX |
1,205.0000 KRW |
1,150.0000 KRW |
1,235.0000 KRW |
1,220.0000 KRW |
| 2022-04-30 |
1,261.4319 KRW |
5,455,825.9000 STX |
1,300.0000 KRW |
1,215.0000 KRW |
1,300.0000 KRW |
1,225.0000 KRW |
| 2022-04-29 |
1,365.0977 KRW |
40,486,898.0622 STX |
1,340.0000 KRW |
1,280.0000 KRW |
1,435.0000 KRW |
1,305.0000 KRW |
| 2022-04-28 |
1,345.3124 KRW |
5,897,413.2708 STX |
1,345.0000 KRW |
1,310.0000 KRW |
1,385.0000 KRW |
1,345.0000 KRW |
| 2022-04-27 |
1,327.4544 KRW |
5,093,035.6125 STX |
1,320.0000 KRW |
1,295.0000 KRW |
1,350.0000 KRW |
1,335.0000 KRW |
| 2022-04-26 |
1,365.9833 KRW |
6,250,582.3889 STX |
1,400.0000 KRW |
1,310.0000 KRW |
1,410.0000 KRW |
1,320.0000 KRW |
| 2022-04-25 |
1,360.9601 KRW |
10,791,902.9727 STX |
1,405.0000 KRW |
1,320.0000 KRW |
1,420.0000 KRW |
1,395.0000 KRW |
| 2022-04-24 |
1,467.8712 KRW |
24,944,683.8245 STX |
1,420.0000 KRW |
1,395.0000 KRW |
1,530.0000 KRW |
1,415.0000 KRW |
| 2022-04-23 |
1,421.6500 KRW |
2,987,606.4976 STX |
1,435.0000 KRW |
1,405.0000 KRW |
1,440.0000 KRW |
1,435.0000 KRW |
| 2022-04-22 |
1,452.2927 KRW |
7,048,051.4358 STX |
1,445.0000 KRW |
1,415.0000 KRW |
1,500.0000 KRW |
1,435.0000 KRW |
| 2022-04-21 |
1,477.1323 KRW |
8,032,439.5486 STX |
1,480.0000 KRW |
1,440.0000 KRW |
1,505.0000 KRW |
1,455.0000 KRW |
| 2022-04-20 |
1,490.0990 KRW |
8,543,738.7765 STX |
1,520.0000 KRW |
1,450.0000 KRW |
1,520.0000 KRW |
1,475.0000 KRW |
| 2022-04-19 |
1,516.0801 KRW |
22,680,777.9269 STX |
1,515.0000 KRW |
1,480.0000 KRW |
1,555.0000 KRW |
1,520.0000 KRW |
| 2022-04-18 |
1,546.0461 KRW |
99,504,625.7284 STX |
1,430.0000 KRW |
1,355.0000 KRW |
1,670.0000 KRW |
1,515.0000 KRW |