Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
2,474.0046 KRW |
29,760,668.0444 STX |
2,625.0000 KRW |
2,315.0000 KRW |
2,650.0000 KRW |
2,365.0000 KRW |
| 2021-11-17 |
2,593.9398 KRW |
36,196,649.8682 STX |
2,670.0000 KRW |
2,465.0000 KRW |
2,710.0000 KRW |
2,625.0000 KRW |
| 2021-11-16 |
2,737.6830 KRW |
42,026,909.5487 STX |
2,970.0000 KRW |
2,585.0000 KRW |
2,975.0000 KRW |
2,685.0000 KRW |
| 2021-11-15 |
2,894.2189 KRW |
29,388,804.2745 STX |
2,900.0000 KRW |
2,805.0000 KRW |
3,030.0000 KRW |
2,955.0000 KRW |
| 2021-11-14 |
2,837.6230 KRW |
16,052,608.6866 STX |
2,895.0000 KRW |
2,775.0000 KRW |
2,925.0000 KRW |
2,890.0000 KRW |
| 2021-11-13 |
2,938.6589 KRW |
37,656,345.5676 STX |
2,830.0000 KRW |
2,825.0000 KRW |
3,040.0000 KRW |
2,880.0000 KRW |
| 2021-11-12 |
2,840.5877 KRW |
50,396,929.8521 STX |
2,750.0000 KRW |
2,680.0000 KRW |
2,930.0000 KRW |
2,855.0000 KRW |
| 2021-11-11 |
2,702.4974 KRW |
33,780,671.1931 STX |
2,575.0000 KRW |
2,575.0000 KRW |
2,780.0000 KRW |
2,740.0000 KRW |
| 2021-11-10 |
2,679.0392 KRW |
36,310,281.9743 STX |
2,700.0000 KRW |
2,510.0000 KRW |
2,795.0000 KRW |
2,570.0000 KRW |
| 2021-11-09 |
2,724.7862 KRW |
33,784,336.5023 STX |
2,800.0000 KRW |
2,630.0000 KRW |
2,885.0000 KRW |
2,695.0000 KRW |
| 2021-11-08 |
2,762.1142 KRW |
119,168,408.1398 STX |
2,710.0000 KRW |
2,610.0000 KRW |
2,950.0000 KRW |
2,805.0000 KRW |
| 2021-11-07 |
2,573.7408 KRW |
49,341,864.2081 STX |
2,430.0000 KRW |
2,395.0000 KRW |
2,690.0000 KRW |
2,650.0000 KRW |
| 2021-11-06 |
2,396.7055 KRW |
13,292,024.4227 STX |
2,430.0000 KRW |
2,340.0000 KRW |
2,455.0000 KRW |
2,420.0000 KRW |
| 2021-11-05 |
2,386.2334 KRW |
18,150,131.5333 STX |
2,335.0000 KRW |
2,280.0000 KRW |
2,485.0000 KRW |
2,430.0000 KRW |
| 2021-11-04 |
2,291.8904 KRW |
11,347,519.4774 STX |
2,340.0000 KRW |
2,260.0000 KRW |
2,345.0000 KRW |
2,330.0000 KRW |
| 2021-11-03 |
2,346.3397 KRW |
36,818,274.4394 STX |
2,320.0000 KRW |
2,200.0000 KRW |
2,485.0000 KRW |
2,340.0000 KRW |
| 2021-11-02 |
2,317.1255 KRW |
23,916,327.1155 STX |
2,310.0000 KRW |
2,250.0000 KRW |
2,385.0000 KRW |
2,325.0000 KRW |
| 2021-11-01 |
2,280.2202 KRW |
48,239,941.6285 STX |
2,190.0000 KRW |
2,135.0000 KRW |
2,400.0000 KRW |
2,290.0000 KRW |
| 2021-10-31 |
2,177.1929 KRW |
24,438,439.4424 STX |
2,275.0000 KRW |
2,125.0000 KRW |
2,275.0000 KRW |
2,195.0000 KRW |
| 2021-10-30 |
2,300.0136 KRW |
19,148,724.4244 STX |
2,375.0000 KRW |
2,245.0000 KRW |
2,385.0000 KRW |
2,265.0000 KRW |
| 2021-10-29 |
2,340.4107 KRW |
23,472,742.1162 STX |
2,350.0000 KRW |
2,290.0000 KRW |
2,410.0000 KRW |
2,370.0000 KRW |
| 2021-10-28 |
2,277.4846 KRW |
24,639,010.4196 STX |
2,315.0000 KRW |
2,205.0000 KRW |
2,365.0000 KRW |
2,350.0000 KRW |
| 2021-10-27 |
2,431.6026 KRW |
31,344,455.5921 STX |
2,625.0000 KRW |
2,215.0000 KRW |
2,650.0000 KRW |
2,350.0000 KRW |
| 2021-10-26 |
2,629.3437 KRW |
10,932,951.3697 STX |
2,690.0000 KRW |
2,600.0000 KRW |
2,690.0000 KRW |
2,615.0000 KRW |
| 2021-10-25 |
2,661.2944 KRW |
12,720,438.6429 STX |
2,725.0000 KRW |
2,630.0000 KRW |
2,725.0000 KRW |
2,695.0000 KRW |
| 2021-10-24 |
2,808.2496 KRW |
58,349,510.6029 STX |
2,710.0000 KRW |
2,655.0000 KRW |
2,935.0000 KRW |
2,725.0000 KRW |
| 2021-10-23 |
2,655.5865 KRW |
13,906,517.7853 STX |
2,700.0000 KRW |
2,600.0000 KRW |
2,750.0000 KRW |
2,720.0000 KRW |
| 2021-10-22 |
2,744.1503 KRW |
27,538,906.9095 STX |
2,820.0000 KRW |
2,655.0000 KRW |
2,855.0000 KRW |
2,695.0000 KRW |
| 2021-10-21 |
2,855.1048 KRW |
46,984,677.3192 STX |
2,940.0000 KRW |
2,750.0000 KRW |
3,000.0000 KRW |
2,825.0000 KRW |
| 2021-10-20 |
2,807.2225 KRW |
58,280,213.3182 STX |
2,865.0000 KRW |
2,695.0000 KRW |
2,980.0000 KRW |
2,945.0000 KRW |
| 2021-10-19 |
2,979.9059 KRW |
80,876,435.3005 STX |
3,205.0000 KRW |
2,830.0000 KRW |
3,320.0000 KRW |
2,910.0000 KRW |
| 2021-10-18 |
3,189.0970 KRW |
339,019,217.2163 STX |
2,760.0000 KRW |
2,725.0000 KRW |
3,580.0000 KRW |
3,150.0000 KRW |
| 2021-10-17 |
2,610.1756 KRW |
98,731,792.9005 STX |
2,405.0000 KRW |
2,385.0000 KRW |
2,785.0000 KRW |
2,720.0000 KRW |
| 2021-10-16 |
2,417.0495 KRW |
16,406,215.6985 STX |
2,430.0000 KRW |
2,320.0000 KRW |
2,520.0000 KRW |
2,410.0000 KRW |
| 2021-10-15 |
2,511.1294 KRW |
37,147,564.7310 STX |
2,700.0000 KRW |
2,350.0000 KRW |
2,760.0000 KRW |
2,455.0000 KRW |
| 2021-10-14 |
2,715.9000 KRW |
44,517,750.6318 STX |
2,715.0000 KRW |
2,555.0000 KRW |
2,885.0000 KRW |
2,715.0000 KRW |
| 2021-10-13 |
2,831.2061 KRW |
176,715,668.8858 STX |
2,525.0000 KRW |
2,505.0000 KRW |
3,255.0000 KRW |
2,740.0000 KRW |
| 2021-10-12 |
2,384.7836 KRW |
66,226,551.6627 STX |
2,310.0000 KRW |
2,165.0000 KRW |
2,570.0000 KRW |
2,545.0000 KRW |
| 2021-10-11 |
2,485.8987 KRW |
131,857,897.9971 STX |
2,295.0000 KRW |
2,220.0000 KRW |
2,685.0000 KRW |
2,270.0000 KRW |
| 2021-10-10 |
2,495.9477 KRW |
270,069,191.9655 STX |
2,220.0000 KRW |
1,990.0000 KRW |
2,820.0000 KRW |
2,470.0000 KRW |
| 2021-10-09 |
2,208.1462 KRW |
97,944,619.5931 STX |
1,825.0000 KRW |
1,725.0000 KRW |
2,525.0000 KRW |
2,230.0000 KRW |
| 2021-10-08 |
1,807.7440 KRW |
15,431,967.0813 STX |
1,755.0000 KRW |
1,735.0000 KRW |
1,850.0000 KRW |
1,825.0000 KRW |
| 2021-10-07 |
1,735.7409 KRW |
10,402,838.1158 STX |
1,740.0000 KRW |
1,685.0000 KRW |
1,795.0000 KRW |
1,745.0000 KRW |
| 2021-10-06 |
1,724.1572 KRW |
24,742,414.3819 STX |
1,720.0000 KRW |
1,620.0000 KRW |
1,835.0000 KRW |
1,745.0000 KRW |
| 2021-10-05 |
1,692.4920 KRW |
16,109,287.6701 STX |
1,735.0000 KRW |
1,620.0000 KRW |
1,770.0000 KRW |
1,720.0000 KRW |
| 2021-10-04 |
1,686.6624 KRW |
31,461,678.0057 STX |
1,630.0000 KRW |
1,545.0000 KRW |
1,795.0000 KRW |
1,730.0000 KRW |
| 2021-10-03 |
1,627.9085 KRW |
8,571,045.6826 STX |
1,635.0000 KRW |
1,575.0000 KRW |
1,660.0000 KRW |
1,630.0000 KRW |
| 2021-10-02 |
1,643.3055 KRW |
12,826,010.5789 STX |
1,615.0000 KRW |
1,590.0000 KRW |
1,680.0000 KRW |
1,625.0000 KRW |
| 2021-10-01 |
1,539.3193 KRW |
14,081,939.8955 STX |
1,480.0000 KRW |
1,435.0000 KRW |
1,615.0000 KRW |
1,595.0000 KRW |
| 2021-09-30 |
1,442.0883 KRW |
6,832,538.5236 STX |
1,405.0000 KRW |
1,395.0000 KRW |
1,485.0000 KRW |
1,470.0000 KRW |