Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
2,470.9598 KRW |
19,164,226.9855 STX |
2,537.0000 KRW |
2,395.0000 KRW |
2,545.0000 KRW |
2,423.0000 KRW |
| 2024-10-04 |
2,565.8942 KRW |
44,881,148.3709 STX |
2,480.0000 KRW |
2,466.0000 KRW |
2,699.0000 KRW |
2,529.0000 KRW |
| 2024-10-03 |
2,429.3063 KRW |
47,483,104.8969 STX |
2,334.0000 KRW |
2,311.0000 KRW |
2,539.0000 KRW |
2,469.0000 KRW |
| 2024-10-02 |
2,335.3835 KRW |
19,575,838.7695 STX |
2,307.0000 KRW |
2,251.0000 KRW |
2,394.0000 KRW |
2,318.0000 KRW |
| 2024-10-01 |
2,393.8332 KRW |
26,097,255.0531 STX |
2,435.0000 KRW |
2,195.0000 KRW |
2,557.0000 KRW |
2,286.0000 KRW |
| 2024-09-30 |
2,504.7457 KRW |
15,062,411.0597 STX |
2,575.0000 KRW |
2,424.0000 KRW |
2,616.0000 KRW |
2,482.0000 KRW |
| 2024-09-29 |
2,555.3213 KRW |
8,935,907.6688 STX |
2,581.0000 KRW |
2,505.0000 KRW |
2,620.0000 KRW |
2,562.0000 KRW |
| 2024-09-28 |
2,587.5503 KRW |
9,839,809.9827 STX |
2,628.0000 KRW |
2,519.0000 KRW |
2,664.0000 KRW |
2,555.0000 KRW |
| 2024-09-27 |
2,655.9147 KRW |
14,977,436.1272 STX |
2,628.0000 KRW |
2,601.0000 KRW |
2,723.0000 KRW |
2,634.0000 KRW |
| 2024-09-26 |
2,625.4957 KRW |
22,260,820.3171 STX |
2,506.0000 KRW |
2,468.0000 KRW |
2,727.0000 KRW |
2,648.0000 KRW |
| 2024-09-25 |
2,618.6946 KRW |
19,547,145.9235 STX |
2,602.0000 KRW |
2,510.0000 KRW |
2,715.0000 KRW |
2,517.0000 KRW |
| 2024-09-24 |
2,557.2957 KRW |
27,586,124.9931 STX |
2,464.0000 KRW |
2,427.0000 KRW |
2,640.0000 KRW |
2,610.0000 KRW |
| 2024-09-23 |
2,404.2869 KRW |
22,586,632.6027 STX |
2,309.0000 KRW |
2,258.0000 KRW |
2,498.0000 KRW |
2,447.0000 KRW |
| 2024-09-22 |
2,276.4436 KRW |
8,605,138.3884 STX |
2,343.0000 KRW |
2,227.0000 KRW |
2,347.0000 KRW |
2,266.0000 KRW |
| 2024-09-21 |
2,332.1767 KRW |
11,580,413.9579 STX |
2,331.0000 KRW |
2,295.0000 KRW |
2,374.0000 KRW |
2,346.0000 KRW |
| 2024-09-20 |
2,330.0114 KRW |
23,389,352.1383 STX |
2,247.0000 KRW |
2,216.0000 KRW |
2,417.0000 KRW |
2,340.0000 KRW |
| 2024-09-19 |
2,227.2807 KRW |
35,640,184.6650 STX |
2,099.0000 KRW |
2,066.0000 KRW |
2,328.0000 KRW |
2,260.0000 KRW |
| 2024-09-18 |
2,045.5615 KRW |
19,205,278.4190 STX |
2,050.0000 KRW |
1,997.0000 KRW |
2,099.0000 KRW |
2,086.0000 KRW |
| 2024-09-17 |
2,065.5538 KRW |
16,139,050.0246 STX |
2,010.0000 KRW |
1,982.0000 KRW |
2,145.0000 KRW |
2,046.0000 KRW |
| 2024-09-16 |
2,028.7481 KRW |
13,390,217.7172 STX |
2,095.0000 KRW |
1,988.0000 KRW |
2,096.0000 KRW |
2,014.0000 KRW |
| 2024-09-15 |
2,144.7127 KRW |
8,465,641.5658 STX |
2,158.0000 KRW |
2,108.0000 KRW |
2,173.0000 KRW |
2,120.0000 KRW |
| 2024-09-14 |
2,167.4104 KRW |
9,946,418.3301 STX |
2,205.0000 KRW |
2,133.0000 KRW |
2,210.0000 KRW |
2,158.0000 KRW |
| 2024-09-13 |
2,177.8608 KRW |
16,618,007.8316 STX |
2,203.0000 KRW |
2,125.0000 KRW |
2,234.0000 KRW |
2,209.0000 KRW |
| 2024-09-12 |
2,185.6315 KRW |
21,774,317.1604 STX |
2,125.0000 KRW |
2,125.0000 KRW |
2,227.0000 KRW |
2,203.0000 KRW |
| 2024-09-11 |
2,118.7737 KRW |
23,296,121.2292 STX |
2,180.0000 KRW |
2,055.0000 KRW |
2,188.0000 KRW |
2,126.0000 KRW |
| 2024-09-10 |
2,113.3404 KRW |
16,431,953.7934 STX |
2,058.0000 KRW |
2,040.0000 KRW |
2,228.0000 KRW |
2,176.0000 KRW |
| 2024-09-09 |
1,986.2411 KRW |
16,877,407.6138 STX |
1,924.0000 KRW |
1,909.0000 KRW |
2,084.0000 KRW |
2,059.0000 KRW |
| 2024-09-08 |
1,907.9473 KRW |
10,344,573.4482 STX |
1,885.0000 KRW |
1,871.0000 KRW |
1,948.0000 KRW |
1,921.0000 KRW |
| 2024-09-07 |
1,892.2305 KRW |
8,187,506.9940 STX |
1,864.0000 KRW |
1,848.0000 KRW |
1,935.0000 KRW |
1,894.0000 KRW |
| 2024-09-06 |
1,879.2925 KRW |
23,049,317.2596 STX |
1,884.0000 KRW |
1,806.0000 KRW |
1,956.0000 KRW |
1,849.0000 KRW |
| 2024-09-05 |
1,936.4281 KRW |
14,506,847.8187 STX |
1,990.0000 KRW |
1,865.0000 KRW |
2,010.0000 KRW |
1,889.0000 KRW |
| 2024-09-04 |
1,944.0719 KRW |
20,494,521.1253 STX |
1,931.0000 KRW |
1,862.0000 KRW |
2,022.0000 KRW |
1,992.0000 KRW |
| 2024-09-03 |
2,032.1539 KRW |
19,007,376.5762 STX |
2,055.0000 KRW |
1,945.0000 KRW |
2,111.0000 KRW |
1,948.0000 KRW |
| 2024-09-02 |
1,995.5442 KRW |
16,534,920.9528 STX |
1,965.0000 KRW |
1,954.0000 KRW |
2,065.0000 KRW |
2,055.0000 KRW |
| 2024-09-01 |
2,011.2824 KRW |
14,015,034.8235 STX |
2,071.0000 KRW |
1,946.0000 KRW |
2,078.0000 KRW |
1,960.0000 KRW |
| 2024-08-31 |
2,104.7012 KRW |
8,569,883.3976 STX |
2,127.0000 KRW |
2,056.0000 KRW |
2,158.0000 KRW |
2,067.0000 KRW |
| 2024-08-30 |
2,129.2097 KRW |
18,418,166.7929 STX |
2,150.0000 KRW |
2,070.0000 KRW |
2,192.0000 KRW |
2,131.0000 KRW |
| 2024-08-29 |
2,193.0331 KRW |
20,548,906.2673 STX |
2,210.0000 KRW |
2,125.0000 KRW |
2,258.0000 KRW |
2,143.0000 KRW |
| 2024-08-28 |
2,276.0962 KRW |
42,128,370.0076 STX |
2,369.0000 KRW |
2,133.0000 KRW |
2,411.0000 KRW |
2,209.0000 KRW |
| 2024-08-27 |
2,363.9698 KRW |
22,054,872.3589 STX |
2,367.0000 KRW |
2,268.0000 KRW |
2,465.0000 KRW |
2,365.0000 KRW |
| 2024-08-26 |
2,401.4825 KRW |
12,831,896.4222 STX |
2,460.0000 KRW |
2,355.0000 KRW |
2,469.0000 KRW |
2,377.0000 KRW |
| 2024-08-25 |
2,414.2128 KRW |
15,329,816.0655 STX |
2,436.0000 KRW |
2,340.0000 KRW |
2,482.0000 KRW |
2,468.0000 KRW |
| 2024-08-24 |
2,431.6686 KRW |
16,402,407.6715 STX |
2,383.0000 KRW |
2,361.0000 KRW |
2,478.0000 KRW |
2,429.0000 KRW |
| 2024-08-23 |
2,329.2776 KRW |
25,249,032.9902 STX |
2,216.0000 KRW |
2,210.0000 KRW |
2,460.0000 KRW |
2,379.0000 KRW |
| 2024-08-22 |
2,189.2456 KRW |
14,359,716.8208 STX |
2,185.0000 KRW |
2,133.0000 KRW |
2,244.0000 KRW |
2,227.0000 KRW |
| 2024-08-21 |
2,063.1502 KRW |
16,998,229.5071 STX |
2,030.0000 KRW |
1,980.0000 KRW |
2,188.0000 KRW |
2,160.0000 KRW |
| 2024-08-20 |
2,053.7632 KRW |
15,403,472.3579 STX |
2,026.0000 KRW |
2,000.0000 KRW |
2,094.0000 KRW |
2,036.0000 KRW |
| 2024-08-19 |
1,971.8029 KRW |
13,891,696.1408 STX |
1,985.0000 KRW |
1,931.0000 KRW |
2,031.0000 KRW |
2,022.0000 KRW |
| 2024-08-18 |
2,034.7544 KRW |
11,790,468.8423 STX |
2,046.0000 KRW |
1,988.0000 KRW |
2,068.0000 KRW |
1,996.0000 KRW |
| 2024-08-17 |
2,050.4782 KRW |
10,418,746.8743 STX |
2,034.0000 KRW |
2,012.0000 KRW |
2,089.0000 KRW |
2,040.0000 KRW |