Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
1,354.2020 KRW |
4,370,807.7690 STX |
1,343.0000 KRW |
1,330.0000 KRW |
1,373.0000 KRW |
1,368.0000 KRW |
| 2025-02-21 |
1,390.9119 KRW |
7,371,100.5301 STX |
1,406.0000 KRW |
1,321.0000 KRW |
1,437.0000 KRW |
1,324.0000 KRW |
| 2025-02-20 |
1,368.3252 KRW |
7,202,377.6803 STX |
1,326.0000 KRW |
1,321.0000 KRW |
1,412.0000 KRW |
1,409.0000 KRW |
| 2025-02-19 |
1,321.7169 KRW |
4,762,621.7127 STX |
1,315.0000 KRW |
1,290.0000 KRW |
1,355.0000 KRW |
1,313.0000 KRW |
| 2025-02-18 |
1,329.9963 KRW |
9,380,342.5500 STX |
1,389.0000 KRW |
1,285.0000 KRW |
1,397.0000 KRW |
1,319.0000 KRW |
| 2025-02-17 |
1,403.1631 KRW |
7,082,625.8654 STX |
1,407.0000 KRW |
1,364.0000 KRW |
1,450.0000 KRW |
1,400.0000 KRW |
| 2025-02-16 |
1,414.8126 KRW |
5,256,281.1381 STX |
1,415.0000 KRW |
1,385.0000 KRW |
1,449.0000 KRW |
1,409.0000 KRW |
| 2025-02-15 |
1,446.4895 KRW |
5,186,681.6789 STX |
1,485.0000 KRW |
1,400.0000 KRW |
1,493.0000 KRW |
1,412.0000 KRW |
| 2025-02-14 |
1,473.1867 KRW |
6,758,737.3478 STX |
1,444.0000 KRW |
1,430.0000 KRW |
1,520.0000 KRW |
1,497.0000 KRW |
| 2025-02-13 |
1,457.4867 KRW |
7,138,611.7210 STX |
1,490.0000 KRW |
1,420.0000 KRW |
1,523.0000 KRW |
1,453.0000 KRW |
| 2025-02-12 |
1,415.7120 KRW |
8,939,739.0458 STX |
1,425.0000 KRW |
1,364.0000 KRW |
1,517.0000 KRW |
1,512.0000 KRW |
| 2025-02-11 |
1,474.1416 KRW |
10,204,950.2669 STX |
1,469.0000 KRW |
1,408.0000 KRW |
1,529.0000 KRW |
1,431.0000 KRW |
| 2025-02-10 |
1,438.1798 KRW |
12,120,228.9451 STX |
1,382.0000 KRW |
1,335.0000 KRW |
1,511.0000 KRW |
1,467.0000 KRW |
| 2025-02-09 |
1,387.0218 KRW |
9,767,119.4967 STX |
1,409.0000 KRW |
1,323.0000 KRW |
1,422.0000 KRW |
1,361.0000 KRW |
| 2025-02-08 |
1,343.6046 KRW |
7,368,913.4312 STX |
1,350.0000 KRW |
1,311.0000 KRW |
1,429.0000 KRW |
1,393.0000 KRW |
| 2025-02-07 |
1,397.3743 KRW |
10,537,679.2553 STX |
1,411.0000 KRW |
1,318.0000 KRW |
1,474.0000 KRW |
1,341.0000 KRW |
| 2025-02-06 |
1,469.7380 KRW |
11,017,319.6535 STX |
1,520.0000 KRW |
1,392.0000 KRW |
1,542.0000 KRW |
1,407.0000 KRW |
| 2025-02-05 |
1,577.2550 KRW |
6,011,277.1816 STX |
1,598.0000 KRW |
1,511.0000 KRW |
1,622.0000 KRW |
1,516.0000 KRW |
| 2025-02-04 |
1,605.6468 KRW |
16,156,492.4408 STX |
1,646.0000 KRW |
1,528.0000 KRW |
1,690.0000 KRW |
1,599.0000 KRW |
| 2025-02-03 |
1,489.3020 KRW |
31,514,241.7734 STX |
1,636.0000 KRW |
1,341.0000 KRW |
1,668.0000 KRW |
1,636.0000 KRW |
| 2025-02-02 |
1,783.6994 KRW |
19,211,309.2789 STX |
1,909.0000 KRW |
1,602.0000 KRW |
1,935.0000 KRW |
1,610.0000 KRW |
| 2025-02-01 |
2,002.0752 KRW |
5,556,512.6281 STX |
2,034.0000 KRW |
1,927.0000 KRW |
2,054.0000 KRW |
1,937.0000 KRW |
| 2025-01-31 |
2,044.2896 KRW |
13,096,279.8501 STX |
1,987.0000 KRW |
1,983.0000 KRW |
2,091.0000 KRW |
2,034.0000 KRW |
| 2025-01-30 |
1,977.2797 KRW |
7,310,489.2152 STX |
1,917.0000 KRW |
1,904.0000 KRW |
2,063.0000 KRW |
2,004.0000 KRW |
| 2025-01-29 |
1,917.6111 KRW |
5,075,296.9375 STX |
1,893.0000 KRW |
1,880.0000 KRW |
1,969.0000 KRW |
1,913.0000 KRW |
| 2025-01-28 |
1,942.2026 KRW |
6,004,461.9013 STX |
1,947.0000 KRW |
1,883.0000 KRW |
1,973.0000 KRW |
1,890.0000 KRW |
| 2025-01-27 |
1,940.4651 KRW |
17,539,863.7233 STX |
2,028.0000 KRW |
1,865.0000 KRW |
2,035.0000 KRW |
1,905.0000 KRW |
| 2025-01-26 |
2,099.0527 KRW |
4,580,349.4761 STX |
2,086.0000 KRW |
2,076.0000 KRW |
2,121.0000 KRW |
2,097.0000 KRW |
| 2025-01-25 |
2,072.8692 KRW |
5,104,162.8716 STX |
2,062.0000 KRW |
2,040.0000 KRW |
2,107.0000 KRW |
2,083.0000 KRW |
| 2025-01-24 |
2,088.8188 KRW |
9,865,887.1010 STX |
2,091.0000 KRW |
2,023.0000 KRW |
2,145.0000 KRW |
2,063.0000 KRW |
| 2025-01-23 |
2,079.2601 KRW |
10,468,034.2170 STX |
2,110.0000 KRW |
2,031.0000 KRW |
2,145.0000 KRW |
2,072.0000 KRW |
| 2025-01-22 |
2,163.0169 KRW |
6,779,242.1983 STX |
2,204.0000 KRW |
2,110.0000 KRW |
2,216.0000 KRW |
2,123.0000 KRW |
| 2025-01-21 |
2,133.2398 KRW |
15,155,109.0458 STX |
2,130.0000 KRW |
2,051.0000 KRW |
2,244.0000 KRW |
2,199.0000 KRW |
| 2025-01-20 |
2,187.0998 KRW |
22,351,926.7304 STX |
2,158.0000 KRW |
2,081.0000 KRW |
2,320.0000 KRW |
2,129.0000 KRW |
| 2025-01-19 |
2,273.7345 KRW |
19,546,048.3763 STX |
2,354.0000 KRW |
2,147.0000 KRW |
2,388.0000 KRW |
2,171.0000 KRW |
| 2025-01-18 |
2,420.9333 KRW |
19,564,106.7996 STX |
2,460.0000 KRW |
2,305.0000 KRW |
2,544.0000 KRW |
2,310.0000 KRW |
| 2025-01-17 |
2,432.4456 KRW |
19,985,549.8020 STX |
2,286.0000 KRW |
2,286.0000 KRW |
2,480.0000 KRW |
2,460.0000 KRW |
| 2025-01-16 |
2,309.1834 KRW |
11,749,056.6254 STX |
2,366.0000 KRW |
2,261.0000 KRW |
2,367.0000 KRW |
2,315.0000 KRW |
| 2025-01-15 |
2,254.6542 KRW |
12,944,363.6586 STX |
2,228.0000 KRW |
2,173.0000 KRW |
2,340.0000 KRW |
2,323.0000 KRW |
| 2025-01-14 |
2,212.9138 KRW |
9,687,175.3923 STX |
2,189.0000 KRW |
2,161.0000 KRW |
2,255.0000 KRW |
2,239.0000 KRW |
| 2025-01-13 |
2,157.5706 KRW |
19,043,924.3853 STX |
2,271.0000 KRW |
2,071.0000 KRW |
2,308.0000 KRW |
2,194.0000 KRW |
| 2025-01-12 |
2,289.9640 KRW |
7,095,393.1667 STX |
2,299.0000 KRW |
2,258.0000 KRW |
2,318.0000 KRW |
2,265.0000 KRW |
| 2025-01-11 |
2,289.6467 KRW |
7,548,331.7030 STX |
2,312.0000 KRW |
2,260.0000 KRW |
2,329.0000 KRW |
2,299.0000 KRW |
| 2025-01-10 |
2,305.4556 KRW |
14,519,747.3420 STX |
2,270.0000 KRW |
2,256.0000 KRW |
2,355.0000 KRW |
2,301.0000 KRW |
| 2025-01-09 |
2,271.1183 KRW |
15,200,729.9187 STX |
2,312.0000 KRW |
2,220.0000 KRW |
2,334.0000 KRW |
2,258.0000 KRW |
| 2025-01-08 |
2,321.5942 KRW |
22,045,493.5500 STX |
2,398.0000 KRW |
2,224.0000 KRW |
2,423.0000 KRW |
2,291.0000 KRW |
| 2025-01-07 |
2,544.9527 KRW |
21,362,847.3959 STX |
2,686.0000 KRW |
2,405.0000 KRW |
2,695.0000 KRW |
2,412.0000 KRW |
| 2025-01-06 |
2,647.2659 KRW |
21,621,616.1475 STX |
2,592.0000 KRW |
2,532.0000 KRW |
2,750.0000 KRW |
2,666.0000 KRW |
| 2025-01-05 |
2,554.5394 KRW |
14,221,897.3545 STX |
2,549.0000 KRW |
2,505.0000 KRW |
2,621.0000 KRW |
2,607.0000 KRW |
| 2025-01-04 |
2,546.9600 KRW |
11,546,216.6479 STX |
2,556.0000 KRW |
2,511.0000 KRW |
2,589.0000 KRW |
2,552.0000 KRW |