Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
1,447.0867 KRW |
7,827,975.7827 STX |
1,430.0000 KRW |
1,405.0000 KRW |
1,485.0000 KRW |
1,445.0000 KRW |
| 2022-02-25 |
1,396.7184 KRW |
10,350,940.6680 STX |
1,365.0000 KRW |
1,350.0000 KRW |
1,450.0000 KRW |
1,425.0000 KRW |
| 2022-02-24 |
1,292.0899 KRW |
17,432,116.5946 STX |
1,395.0000 KRW |
1,210.0000 KRW |
1,415.0000 KRW |
1,350.0000 KRW |
| 2022-02-23 |
1,457.2238 KRW |
10,883,327.0063 STX |
1,420.0000 KRW |
1,380.0000 KRW |
1,540.0000 KRW |
1,400.0000 KRW |
| 2022-02-22 |
1,336.1241 KRW |
11,163,072.6591 STX |
1,360.0000 KRW |
1,285.0000 KRW |
1,400.0000 KRW |
1,390.0000 KRW |
| 2022-02-21 |
1,479.2795 KRW |
12,189,030.5801 STX |
1,510.0000 KRW |
1,365.0000 KRW |
1,560.0000 KRW |
1,365.0000 KRW |
| 2022-02-20 |
1,525.3270 KRW |
7,669,850.6265 STX |
1,610.0000 KRW |
1,475.0000 KRW |
1,615.0000 KRW |
1,520.0000 KRW |
| 2022-02-19 |
1,597.4383 KRW |
6,625,553.0402 STX |
1,640.0000 KRW |
1,545.0000 KRW |
1,650.0000 KRW |
1,600.0000 KRW |
| 2022-02-18 |
1,678.3125 KRW |
9,992,361.8478 STX |
1,695.0000 KRW |
1,605.0000 KRW |
1,750.0000 KRW |
1,645.0000 KRW |
| 2022-02-17 |
1,788.3866 KRW |
12,315,784.3996 STX |
1,880.0000 KRW |
1,690.0000 KRW |
1,895.0000 KRW |
1,720.0000 KRW |
| 2022-02-16 |
1,874.6699 KRW |
8,996,137.4565 STX |
1,920.0000 KRW |
1,820.0000 KRW |
1,925.0000 KRW |
1,900.0000 KRW |
| 2022-02-15 |
1,856.0813 KRW |
9,030,129.5783 STX |
1,785.0000 KRW |
1,775.0000 KRW |
1,955.0000 KRW |
1,920.0000 KRW |
| 2022-02-14 |
1,761.6152 KRW |
8,829,807.6252 STX |
1,795.0000 KRW |
1,720.0000 KRW |
1,830.0000 KRW |
1,785.0000 KRW |
| 2022-02-13 |
1,857.9050 KRW |
8,564,261.0636 STX |
1,870.0000 KRW |
1,785.0000 KRW |
1,890.0000 KRW |
1,810.0000 KRW |
| 2022-02-12 |
1,804.4194 KRW |
13,777,578.6489 STX |
1,860.0000 KRW |
1,730.0000 KRW |
1,885.0000 KRW |
1,885.0000 KRW |
| 2022-02-11 |
1,930.3679 KRW |
10,058,747.8457 STX |
1,985.0000 KRW |
1,810.0000 KRW |
2,000.0000 KRW |
1,850.0000 KRW |
| 2022-02-10 |
2,075.6331 KRW |
26,071,634.7673 STX |
2,085.0000 KRW |
1,965.0000 KRW |
2,165.0000 KRW |
1,990.0000 KRW |
| 2022-02-09 |
2,032.7391 KRW |
11,004,573.2477 STX |
2,060.0000 KRW |
1,965.0000 KRW |
2,115.0000 KRW |
2,105.0000 KRW |
| 2022-02-08 |
2,037.9907 KRW |
25,582,146.6160 STX |
2,090.0000 KRW |
1,905.0000 KRW |
2,185.0000 KRW |
2,065.0000 KRW |
| 2022-02-07 |
2,073.5762 KRW |
18,348,936.6450 STX |
2,045.0000 KRW |
2,015.0000 KRW |
2,145.0000 KRW |
2,135.0000 KRW |
| 2022-02-06 |
2,020.4714 KRW |
22,464,738.0833 STX |
1,950.0000 KRW |
1,940.0000 KRW |
2,095.0000 KRW |
2,050.0000 KRW |
| 2022-02-05 |
1,945.6778 KRW |
18,380,156.8333 STX |
1,880.0000 KRW |
1,855.0000 KRW |
1,995.0000 KRW |
1,945.0000 KRW |
| 2022-02-04 |
1,792.3675 KRW |
11,158,466.9893 STX |
1,755.0000 KRW |
1,735.0000 KRW |
1,870.0000 KRW |
1,865.0000 KRW |
| 2022-02-03 |
1,718.3515 KRW |
10,024,761.7448 STX |
1,730.0000 KRW |
1,660.0000 KRW |
1,770.0000 KRW |
1,730.0000 KRW |
| 2022-02-02 |
1,821.7949 KRW |
13,796,711.7259 STX |
1,835.0000 KRW |
1,750.0000 KRW |
1,890.0000 KRW |
1,760.0000 KRW |
| 2022-02-01 |
1,844.2293 KRW |
10,414,635.7892 STX |
1,840.0000 KRW |
1,800.0000 KRW |
1,890.0000 KRW |
1,840.0000 KRW |
| 2022-01-31 |
1,813.2475 KRW |
16,465,396.4747 STX |
1,860.0000 KRW |
1,750.0000 KRW |
1,905.0000 KRW |
1,835.0000 KRW |
| 2022-01-30 |
1,876.6079 KRW |
14,426,347.7001 STX |
1,875.0000 KRW |
1,815.0000 KRW |
1,935.0000 KRW |
1,860.0000 KRW |
| 2022-01-29 |
1,875.2224 KRW |
23,542,177.8895 STX |
1,800.0000 KRW |
1,800.0000 KRW |
1,945.0000 KRW |
1,865.0000 KRW |
| 2022-01-28 |
1,762.1831 KRW |
18,776,042.0103 STX |
1,715.0000 KRW |
1,690.0000 KRW |
1,830.0000 KRW |
1,805.0000 KRW |
| 2022-01-27 |
1,695.3327 KRW |
19,462,635.3210 STX |
1,690.0000 KRW |
1,615.0000 KRW |
1,780.0000 KRW |
1,710.0000 KRW |
| 2022-01-26 |
1,731.6241 KRW |
35,731,397.8732 STX |
1,640.0000 KRW |
1,625.0000 KRW |
1,865.0000 KRW |
1,705.0000 KRW |
| 2022-01-25 |
1,600.6960 KRW |
21,275,265.6516 STX |
1,665.0000 KRW |
1,515.0000 KRW |
1,680.0000 KRW |
1,645.0000 KRW |
| 2022-01-24 |
1,581.0330 KRW |
40,233,386.9041 STX |
1,790.0000 KRW |
1,475.0000 KRW |
1,795.0000 KRW |
1,660.0000 KRW |
| 2022-01-23 |
1,760.8057 KRW |
24,942,937.9271 STX |
1,765.0000 KRW |
1,685.0000 KRW |
1,830.0000 KRW |
1,785.0000 KRW |
| 2022-01-22 |
1,817.8994 KRW |
46,739,605.4976 STX |
2,075.0000 KRW |
1,550.0000 KRW |
2,120.0000 KRW |
1,765.0000 KRW |
| 2022-01-21 |
2,255.9694 KRW |
32,384,979.3203 STX |
2,390.0000 KRW |
2,050.0000 KRW |
2,440.0000 KRW |
2,095.0000 KRW |
| 2022-01-20 |
2,504.0600 KRW |
31,917,454.7846 STX |
2,535.0000 KRW |
2,380.0000 KRW |
2,645.0000 KRW |
2,390.0000 KRW |
| 2022-01-19 |
2,731.8972 KRW |
79,703,166.0248 STX |
2,815.0000 KRW |
2,525.0000 KRW |
2,920.0000 KRW |
2,545.0000 KRW |
| 2022-01-18 |
2,697.4783 KRW |
93,070,240.6390 STX |
2,515.0000 KRW |
2,345.0000 KRW |
3,015.0000 KRW |
2,770.0000 KRW |
| 2022-01-17 |
2,547.7412 KRW |
14,550,363.6493 STX |
2,580.0000 KRW |
2,455.0000 KRW |
2,635.0000 KRW |
2,520.0000 KRW |
| 2022-01-16 |
2,581.7150 KRW |
7,144,446.2043 STX |
2,595.0000 KRW |
2,555.0000 KRW |
2,605.0000 KRW |
2,590.0000 KRW |
| 2022-01-15 |
2,595.0134 KRW |
12,800,850.3792 STX |
2,530.0000 KRW |
2,510.0000 KRW |
2,650.0000 KRW |
2,605.0000 KRW |
| 2022-01-14 |
2,511.6609 KRW |
17,283,361.3112 STX |
2,495.0000 KRW |
2,425.0000 KRW |
2,575.0000 KRW |
2,535.0000 KRW |
| 2022-01-13 |
2,587.7579 KRW |
16,603,337.4858 STX |
2,640.0000 KRW |
2,490.0000 KRW |
2,670.0000 KRW |
2,510.0000 KRW |
| 2022-01-12 |
2,581.8104 KRW |
18,749,562.6706 STX |
2,565.0000 KRW |
2,490.0000 KRW |
2,670.0000 KRW |
2,640.0000 KRW |
| 2022-01-11 |
2,385.4152 KRW |
21,141,904.4007 STX |
2,430.0000 KRW |
2,285.0000 KRW |
2,570.0000 KRW |
2,570.0000 KRW |
| 2022-01-10 |
2,412.6935 KRW |
29,127,586.5815 STX |
2,565.0000 KRW |
2,260.0000 KRW |
2,580.0000 KRW |
2,435.0000 KRW |
| 2022-01-09 |
2,545.0894 KRW |
11,298,141.6078 STX |
2,570.0000 KRW |
2,490.0000 KRW |
2,595.0000 KRW |
2,555.0000 KRW |
| 2022-01-08 |
2,568.4844 KRW |
16,034,547.0936 STX |
2,595.0000 KRW |
2,460.0000 KRW |
2,645.0000 KRW |
2,570.0000 KRW |