Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
1,454.2914 KRW |
2,511,896.4214 STX |
1,470.0000 KRW |
1,420.0000 KRW |
1,475.0000 KRW |
1,425.0000 KRW |
| 2022-04-16 |
1,474.1858 KRW |
2,182,322.4245 STX |
1,485.0000 KRW |
1,450.0000 KRW |
1,495.0000 KRW |
1,475.0000 KRW |
| 2022-04-15 |
1,485.1803 KRW |
4,436,156.7467 STX |
1,495.0000 KRW |
1,465.0000 KRW |
1,515.0000 KRW |
1,485.0000 KRW |
| 2022-04-14 |
1,549.9479 KRW |
14,058,865.9164 STX |
1,510.0000 KRW |
1,470.0000 KRW |
1,615.0000 KRW |
1,500.0000 KRW |
| 2022-04-13 |
1,500.1609 KRW |
6,474,017.0893 STX |
1,460.0000 KRW |
1,440.0000 KRW |
1,545.0000 KRW |
1,510.0000 KRW |
| 2022-04-12 |
1,448.3239 KRW |
6,197,354.9504 STX |
1,420.0000 KRW |
1,410.0000 KRW |
1,490.0000 KRW |
1,450.0000 KRW |
| 2022-04-11 |
1,479.8147 KRW |
7,234,174.2720 STX |
1,540.0000 KRW |
1,410.0000 KRW |
1,555.0000 KRW |
1,430.0000 KRW |
| 2022-04-10 |
1,568.2813 KRW |
4,141,441.0350 STX |
1,600.0000 KRW |
1,535.0000 KRW |
1,600.0000 KRW |
1,545.0000 KRW |
| 2022-04-09 |
1,608.0273 KRW |
11,885,383.2152 STX |
1,555.0000 KRW |
1,540.0000 KRW |
1,670.0000 KRW |
1,590.0000 KRW |
| 2022-04-08 |
1,585.4925 KRW |
7,519,398.0210 STX |
1,610.0000 KRW |
1,525.0000 KRW |
1,630.0000 KRW |
1,545.0000 KRW |
| 2022-04-07 |
1,571.8170 KRW |
6,476,912.9623 STX |
1,540.0000 KRW |
1,515.0000 KRW |
1,620.0000 KRW |
1,610.0000 KRW |
| 2022-04-06 |
1,625.1641 KRW |
16,077,398.2026 STX |
1,735.0000 KRW |
1,530.0000 KRW |
1,740.0000 KRW |
1,535.0000 KRW |
| 2022-04-05 |
1,772.5646 KRW |
7,416,084.0613 STX |
1,790.0000 KRW |
1,740.0000 KRW |
1,810.0000 KRW |
1,740.0000 KRW |
| 2022-04-04 |
1,800.7812 KRW |
12,757,944.4133 STX |
1,880.0000 KRW |
1,715.0000 KRW |
1,895.0000 KRW |
1,785.0000 KRW |
| 2022-04-03 |
1,878.4654 KRW |
22,513,430.7318 STX |
1,840.0000 KRW |
1,795.0000 KRW |
1,975.0000 KRW |
1,865.0000 KRW |
| 2022-04-02 |
1,839.2849 KRW |
26,387,341.6674 STX |
1,800.0000 KRW |
1,780.0000 KRW |
1,930.0000 KRW |
1,855.0000 KRW |
| 2022-04-01 |
1,743.5324 KRW |
12,880,302.3105 STX |
1,760.0000 KRW |
1,690.0000 KRW |
1,800.0000 KRW |
1,790.0000 KRW |
| 2022-03-31 |
1,833.3254 KRW |
31,414,656.2513 STX |
1,815.0000 KRW |
1,730.0000 KRW |
1,930.0000 KRW |
1,770.0000 KRW |
| 2022-03-30 |
1,811.8733 KRW |
32,393,170.5609 STX |
1,755.0000 KRW |
1,705.0000 KRW |
1,895.0000 KRW |
1,830.0000 KRW |
| 2022-03-29 |
1,777.9180 KRW |
23,773,424.5561 STX |
1,745.0000 KRW |
1,685.0000 KRW |
1,870.0000 KRW |
1,720.0000 KRW |
| 2022-03-28 |
1,778.1225 KRW |
21,369,608.4103 STX |
1,740.0000 KRW |
1,725.0000 KRW |
1,825.0000 KRW |
1,750.0000 KRW |
| 2022-03-27 |
1,712.2303 KRW |
26,436,316.5468 STX |
1,675.0000 KRW |
1,640.0000 KRW |
1,810.0000 KRW |
1,750.0000 KRW |
| 2022-03-26 |
1,648.9905 KRW |
10,332,887.3903 STX |
1,650.0000 KRW |
1,610.0000 KRW |
1,695.0000 KRW |
1,675.0000 KRW |
| 2022-03-25 |
1,673.6663 KRW |
21,134,158.1914 STX |
1,655.0000 KRW |
1,630.0000 KRW |
1,730.0000 KRW |
1,655.0000 KRW |
| 2022-03-24 |
1,644.3509 KRW |
11,955,504.1836 STX |
1,635.0000 KRW |
1,620.0000 KRW |
1,665.0000 KRW |
1,655.0000 KRW |
| 2022-03-23 |
1,628.1820 KRW |
19,266,670.2910 STX |
1,600.0000 KRW |
1,575.0000 KRW |
1,715.0000 KRW |
1,620.0000 KRW |
| 2022-03-22 |
1,590.3770 KRW |
10,809,455.1807 STX |
1,585.0000 KRW |
1,565.0000 KRW |
1,610.0000 KRW |
1,595.0000 KRW |
| 2022-03-21 |
1,586.1041 KRW |
21,012,015.1301 STX |
1,545.0000 KRW |
1,540.0000 KRW |
1,625.0000 KRW |
1,575.0000 KRW |
| 2022-03-20 |
1,568.7352 KRW |
7,494,042.7926 STX |
1,595.0000 KRW |
1,535.0000 KRW |
1,600.0000 KRW |
1,550.0000 KRW |
| 2022-03-19 |
1,589.6130 KRW |
11,814,937.8835 STX |
1,575.0000 KRW |
1,565.0000 KRW |
1,620.0000 KRW |
1,595.0000 KRW |
| 2022-03-18 |
1,566.9657 KRW |
14,027,733.9826 STX |
1,560.0000 KRW |
1,510.0000 KRW |
1,645.0000 KRW |
1,580.0000 KRW |
| 2022-03-17 |
1,536.1759 KRW |
8,003,150.7370 STX |
1,560.0000 KRW |
1,515.0000 KRW |
1,565.0000 KRW |
1,555.0000 KRW |
| 2022-03-16 |
1,535.1205 KRW |
15,743,788.6421 STX |
1,515.0000 KRW |
1,505.0000 KRW |
1,570.0000 KRW |
1,565.0000 KRW |
| 2022-03-15 |
1,526.6098 KRW |
12,054,130.8521 STX |
1,575.0000 KRW |
1,500.0000 KRW |
1,580.0000 KRW |
1,520.0000 KRW |
| 2022-03-14 |
1,557.6763 KRW |
28,415,946.0020 STX |
1,545.0000 KRW |
1,500.0000 KRW |
1,625.0000 KRW |
1,565.0000 KRW |
| 2022-03-13 |
1,596.6327 KRW |
30,902,456.4436 STX |
1,660.0000 KRW |
1,525.0000 KRW |
1,670.0000 KRW |
1,535.0000 KRW |
| 2022-03-12 |
1,701.2249 KRW |
49,712,781.2723 STX |
1,695.0000 KRW |
1,650.0000 KRW |
1,770.0000 KRW |
1,660.0000 KRW |
| 2022-03-11 |
1,823.3466 KRW |
222,361,758.5940 STX |
1,850.0000 KRW |
1,665.0000 KRW |
1,990.0000 KRW |
1,720.0000 KRW |
| 2022-03-10 |
1,824.1788 KRW |
167,986,964.3760 STX |
1,385.0000 KRW |
1,310.0000 KRW |
2,055.0000 KRW |
1,815.0000 KRW |
| 2022-03-09 |
1,374.2053 KRW |
4,658,878.5271 STX |
1,320.0000 KRW |
1,320.0000 KRW |
1,435.0000 KRW |
1,385.0000 KRW |
| 2022-03-08 |
1,317.5473 KRW |
4,202,993.2156 STX |
1,310.0000 KRW |
1,300.0000 KRW |
1,340.0000 KRW |
1,325.0000 KRW |
| 2022-03-07 |
1,321.8159 KRW |
5,905,867.4920 STX |
1,340.0000 KRW |
1,295.0000 KRW |
1,360.0000 KRW |
1,315.0000 KRW |
| 2022-03-06 |
1,357.2767 KRW |
5,087,604.1020 STX |
1,400.0000 KRW |
1,325.0000 KRW |
1,410.0000 KRW |
1,345.0000 KRW |
| 2022-03-05 |
1,375.4610 KRW |
3,277,575.5577 STX |
1,375.0000 KRW |
1,350.0000 KRW |
1,410.0000 KRW |
1,405.0000 KRW |
| 2022-03-04 |
1,412.4548 KRW |
7,545,861.6222 STX |
1,465.0000 KRW |
1,365.0000 KRW |
1,470.0000 KRW |
1,375.0000 KRW |
| 2022-03-03 |
1,497.2240 KRW |
8,659,270.5735 STX |
1,500.0000 KRW |
1,440.0000 KRW |
1,540.0000 KRW |
1,470.0000 KRW |
| 2022-03-02 |
1,514.3439 KRW |
7,276,422.9505 STX |
1,550.0000 KRW |
1,475.0000 KRW |
1,565.0000 KRW |
1,515.0000 KRW |
| 2022-03-01 |
1,519.0976 KRW |
12,177,772.0513 STX |
1,510.0000 KRW |
1,475.0000 KRW |
1,575.0000 KRW |
1,555.0000 KRW |
| 2022-02-28 |
1,436.2571 KRW |
10,636,482.2200 STX |
1,380.0000 KRW |
1,350.0000 KRW |
1,530.0000 KRW |
1,495.0000 KRW |
| 2022-02-27 |
1,422.8684 KRW |
9,096,130.6703 STX |
1,450.0000 KRW |
1,375.0000 KRW |
1,465.0000 KRW |
1,380.0000 KRW |