Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
2,582.8078 KRW |
29,955,254.5902 STX |
2,705.0000 KRW |
2,475.0000 KRW |
2,720.0000 KRW |
2,590.0000 KRW |
| 2022-01-06 |
2,657.5321 KRW |
36,591,984.9413 STX |
2,775.0000 KRW |
2,560.0000 KRW |
2,805.0000 KRW |
2,705.0000 KRW |
| 2022-01-05 |
2,860.5342 KRW |
48,701,033.6351 STX |
2,865.0000 KRW |
2,590.0000 KRW |
3,010.0000 KRW |
2,800.0000 KRW |
| 2022-01-04 |
2,829.5980 KRW |
28,805,574.2751 STX |
2,795.0000 KRW |
2,740.0000 KRW |
2,935.0000 KRW |
2,855.0000 KRW |
| 2022-01-03 |
2,814.3511 KRW |
24,630,191.8437 STX |
2,925.0000 KRW |
2,730.0000 KRW |
2,930.0000 KRW |
2,820.0000 KRW |
| 2022-01-02 |
2,855.5504 KRW |
35,819,597.4211 STX |
2,770.0000 KRW |
2,770.0000 KRW |
2,935.0000 KRW |
2,890.0000 KRW |
| 2022-01-01 |
2,734.9818 KRW |
14,211,226.7663 STX |
2,665.0000 KRW |
2,665.0000 KRW |
2,775.0000 KRW |
2,755.0000 KRW |
| 2021-12-31 |
2,690.9763 KRW |
19,660,883.2692 STX |
2,670.0000 KRW |
2,585.0000 KRW |
2,770.0000 KRW |
2,680.0000 KRW |
| 2021-12-30 |
2,678.5659 KRW |
28,117,060.2612 STX |
2,625.0000 KRW |
2,545.0000 KRW |
2,755.0000 KRW |
2,670.0000 KRW |
| 2021-12-29 |
2,677.8988 KRW |
44,087,450.7208 STX |
2,790.0000 KRW |
2,560.0000 KRW |
2,830.0000 KRW |
2,595.0000 KRW |
| 2021-12-28 |
2,973.1883 KRW |
69,118,879.0006 STX |
3,170.0000 KRW |
2,740.0000 KRW |
3,230.0000 KRW |
2,790.0000 KRW |
| 2021-12-27 |
3,036.8306 KRW |
50,030,961.5019 STX |
2,845.0000 KRW |
2,840.0000 KRW |
3,180.0000 KRW |
3,160.0000 KRW |
| 2021-12-26 |
2,770.9335 KRW |
13,546,110.4801 STX |
2,790.0000 KRW |
2,715.0000 KRW |
2,870.0000 KRW |
2,850.0000 KRW |
| 2021-12-25 |
2,760.5713 KRW |
11,470,309.3551 STX |
2,745.0000 KRW |
2,720.0000 KRW |
2,840.0000 KRW |
2,795.0000 KRW |
| 2021-12-24 |
2,842.5315 KRW |
20,847,494.9408 STX |
2,850.0000 KRW |
2,705.0000 KRW |
2,935.0000 KRW |
2,745.0000 KRW |
| 2021-12-23 |
2,770.2959 KRW |
23,281,630.6979 STX |
2,705.0000 KRW |
2,650.0000 KRW |
2,880.0000 KRW |
2,855.0000 KRW |
| 2021-12-22 |
2,654.3380 KRW |
16,467,692.9753 STX |
2,620.0000 KRW |
2,600.0000 KRW |
2,755.0000 KRW |
2,695.0000 KRW |
| 2021-12-21 |
2,559.9965 KRW |
14,359,799.6439 STX |
2,490.0000 KRW |
2,425.0000 KRW |
2,625.0000 KRW |
2,615.0000 KRW |
| 2021-12-20 |
2,492.5808 KRW |
16,068,721.8139 STX |
2,590.0000 KRW |
2,410.0000 KRW |
2,605.0000 KRW |
2,485.0000 KRW |
| 2021-12-19 |
2,623.7489 KRW |
15,659,648.3569 STX |
2,610.0000 KRW |
2,550.0000 KRW |
2,705.0000 KRW |
2,605.0000 KRW |
| 2021-12-18 |
2,569.0942 KRW |
12,518,786.5461 STX |
2,585.0000 KRW |
2,485.0000 KRW |
2,630.0000 KRW |
2,610.0000 KRW |
| 2021-12-17 |
2,604.0174 KRW |
27,044,634.8738 STX |
2,685.0000 KRW |
2,470.0000 KRW |
2,720.0000 KRW |
2,585.0000 KRW |
| 2021-12-16 |
2,787.3730 KRW |
32,009,001.3226 STX |
2,805.0000 KRW |
2,650.0000 KRW |
2,930.0000 KRW |
2,675.0000 KRW |
| 2021-12-15 |
2,591.4129 KRW |
37,682,235.8656 STX |
2,430.0000 KRW |
2,260.0000 KRW |
2,895.0000 KRW |
2,790.0000 KRW |
| 2021-12-14 |
2,328.4008 KRW |
29,739,611.5027 STX |
2,330.0000 KRW |
2,185.0000 KRW |
2,460.0000 KRW |
2,405.0000 KRW |
| 2021-12-13 |
2,468.4828 KRW |
16,451,891.4590 STX |
2,635.0000 KRW |
2,335.0000 KRW |
2,645.0000 KRW |
2,350.0000 KRW |
| 2021-12-12 |
2,596.3920 KRW |
10,084,258.9145 STX |
2,660.0000 KRW |
2,520.0000 KRW |
2,680.0000 KRW |
2,630.0000 KRW |
| 2021-12-11 |
2,559.9577 KRW |
13,807,667.0038 STX |
2,490.0000 KRW |
2,470.0000 KRW |
2,645.0000 KRW |
2,635.0000 KRW |
| 2021-12-10 |
2,599.0114 KRW |
29,830,154.3333 STX |
2,635.0000 KRW |
2,435.0000 KRW |
2,745.0000 KRW |
2,530.0000 KRW |
| 2021-12-09 |
2,776.2020 KRW |
33,031,421.6270 STX |
2,870.0000 KRW |
2,605.0000 KRW |
2,920.0000 KRW |
2,695.0000 KRW |
| 2021-12-08 |
2,831.9572 KRW |
40,490,337.1119 STX |
2,910.0000 KRW |
2,675.0000 KRW |
2,990.0000 KRW |
2,850.0000 KRW |
| 2021-12-07 |
2,932.9485 KRW |
63,148,189.8046 STX |
2,815.0000 KRW |
2,790.0000 KRW |
3,045.0000 KRW |
2,905.0000 KRW |
| 2021-12-06 |
2,663.1045 KRW |
96,394,755.2548 STX |
2,605.0000 KRW |
2,490.0000 KRW |
2,835.0000 KRW |
2,780.0000 KRW |
| 2021-12-05 |
2,662.7335 KRW |
46,986,093.8673 STX |
2,815.0000 KRW |
2,385.0000 KRW |
2,925.0000 KRW |
2,600.0000 KRW |
| 2021-12-04 |
2,736.1303 KRW |
115,854,608.3511 STX |
3,230.0000 KRW |
2,160.0000 KRW |
3,310.0000 KRW |
2,785.0000 KRW |
| 2021-12-03 |
3,146.3392 KRW |
59,791,783.5274 STX |
3,180.0000 KRW |
2,955.0000 KRW |
3,390.0000 KRW |
3,080.0000 KRW |
| 2021-12-02 |
3,402.2984 KRW |
75,443,992.7677 STX |
3,595.0000 KRW |
3,145.0000 KRW |
3,800.0000 KRW |
3,155.0000 KRW |
| 2021-12-01 |
3,718.2620 KRW |
235,784,632.2956 STX |
3,410.0000 KRW |
3,320.0000 KRW |
4,090.0000 KRW |
3,655.0000 KRW |
| 2021-11-30 |
3,144.0290 KRW |
194,283,557.3456 STX |
2,705.0000 KRW |
2,655.0000 KRW |
3,485.0000 KRW |
3,345.0000 KRW |
| 2021-11-29 |
2,618.9378 KRW |
40,707,947.5970 STX |
2,430.0000 KRW |
2,405.0000 KRW |
2,750.0000 KRW |
2,725.0000 KRW |
| 2021-11-28 |
2,357.4258 KRW |
12,423,724.0255 STX |
2,405.0000 KRW |
2,275.0000 KRW |
2,475.0000 KRW |
2,435.0000 KRW |
| 2021-11-27 |
2,407.1341 KRW |
11,263,503.8441 STX |
2,335.0000 KRW |
2,310.0000 KRW |
2,470.0000 KRW |
2,400.0000 KRW |
| 2021-11-26 |
2,415.2687 KRW |
26,379,925.5439 STX |
2,555.0000 KRW |
2,270.0000 KRW |
2,570.0000 KRW |
2,370.0000 KRW |
| 2021-11-25 |
2,526.1981 KRW |
30,405,038.3209 STX |
2,465.0000 KRW |
2,415.0000 KRW |
2,665.0000 KRW |
2,565.0000 KRW |
| 2021-11-24 |
2,464.2509 KRW |
19,759,738.9303 STX |
2,580.0000 KRW |
2,400.0000 KRW |
2,615.0000 KRW |
2,455.0000 KRW |
| 2021-11-23 |
2,550.1488 KRW |
25,846,773.6570 STX |
2,650.0000 KRW |
2,480.0000 KRW |
2,695.0000 KRW |
2,595.0000 KRW |
| 2021-11-22 |
2,777.1122 KRW |
33,276,455.3303 STX |
2,720.0000 KRW |
2,655.0000 KRW |
2,865.0000 KRW |
2,700.0000 KRW |