Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
1,446.4038 KRW |
7,187,033.5715 STX |
1,475.0000 KRW |
1,405.0000 KRW |
1,515.0000 KRW |
1,405.0000 KRW |
| 2021-09-27 |
1,547.9871 KRW |
10,129,649.3345 STX |
1,535.0000 KRW |
1,475.0000 KRW |
1,590.0000 KRW |
1,495.0000 KRW |
| 2021-09-26 |
1,551.2669 KRW |
12,370,791.4135 STX |
1,555.0000 KRW |
1,460.0000 KRW |
1,615.0000 KRW |
1,530.0000 KRW |
| 2021-09-25 |
1,542.7745 KRW |
4,523,931.2020 STX |
1,565.0000 KRW |
1,490.0000 KRW |
1,590.0000 KRW |
1,565.0000 KRW |
| 2021-09-24 |
1,585.9726 KRW |
15,136,758.8197 STX |
1,690.0000 KRW |
1,490.0000 KRW |
1,720.0000 KRW |
1,570.0000 KRW |
| 2021-09-23 |
1,707.5040 KRW |
27,089,829.7797 STX |
1,715.0000 KRW |
1,570.0000 KRW |
1,805.0000 KRW |
1,675.0000 KRW |
| 2021-09-22 |
1,580.1497 KRW |
38,239,744.3492 STX |
1,575.0000 KRW |
1,420.0000 KRW |
1,765.0000 KRW |
1,700.0000 KRW |
| 2021-09-21 |
1,597.3244 KRW |
48,889,281.2052 STX |
1,500.0000 KRW |
1,400.0000 KRW |
1,725.0000 KRW |
1,555.0000 KRW |
| 2021-09-20 |
1,577.7121 KRW |
13,954,892.9032 STX |
1,720.0000 KRW |
1,445.0000 KRW |
1,720.0000 KRW |
1,510.0000 KRW |
| 2021-09-19 |
1,735.1895 KRW |
4,739,241.8789 STX |
1,775.0000 KRW |
1,700.0000 KRW |
1,790.0000 KRW |
1,730.0000 KRW |
| 2021-09-18 |
1,771.1511 KRW |
4,540,880.3290 STX |
1,770.0000 KRW |
1,745.0000 KRW |
1,790.0000 KRW |
1,785.0000 KRW |
| 2021-09-17 |
1,771.1315 KRW |
6,357,622.5220 STX |
1,805.0000 KRW |
1,730.0000 KRW |
1,815.0000 KRW |
1,755.0000 KRW |
| 2021-09-16 |
1,812.4981 KRW |
7,953,768.2822 STX |
1,860.0000 KRW |
1,775.0000 KRW |
1,865.0000 KRW |
1,810.0000 KRW |
| 2021-09-15 |
1,842.7052 KRW |
10,105,452.5323 STX |
1,895.0000 KRW |
1,810.0000 KRW |
1,895.0000 KRW |
1,860.0000 KRW |
| 2021-09-14 |
1,826.5546 KRW |
24,360,686.7012 STX |
1,855.0000 KRW |
1,750.0000 KRW |
1,900.0000 KRW |
1,870.0000 KRW |
| 2021-09-13 |
1,779.5862 KRW |
54,927,827.1974 STX |
1,725.0000 KRW |
1,675.0000 KRW |
1,940.0000 KRW |
1,850.0000 KRW |
| 2021-09-12 |
1,704.7218 KRW |
7,298,851.7006 STX |
1,720.0000 KRW |
1,655.0000 KRW |
1,740.0000 KRW |
1,735.0000 KRW |
| 2021-09-11 |
1,703.6798 KRW |
7,703,368.6411 STX |
1,705.0000 KRW |
1,660.0000 KRW |
1,740.0000 KRW |
1,710.0000 KRW |
| 2021-09-10 |
1,762.8113 KRW |
21,095,000.0294 STX |
1,785.0000 KRW |
1,630.0000 KRW |
1,890.0000 KRW |
1,670.0000 KRW |
| 2021-09-09 |
1,689.2123 KRW |
12,378,076.5105 STX |
1,695.0000 KRW |
1,615.0000 KRW |
1,770.0000 KRW |
1,765.0000 KRW |
| 2021-09-08 |
1,586.4768 KRW |
22,290,745.9859 STX |
1,620.0000 KRW |
1,385.0000 KRW |
1,755.0000 KRW |
1,665.0000 KRW |
| 2021-09-07 |
1,775.5482 KRW |
20,089,119.0804 STX |
1,960.0000 KRW |
1,530.0000 KRW |
1,970.0000 KRW |
1,670.0000 KRW |
| 2021-09-06 |
1,936.7071 KRW |
13,755,834.1310 STX |
1,945.0000 KRW |
1,855.0000 KRW |
2,000.0000 KRW |
1,965.0000 KRW |
| 2021-09-05 |
1,937.7550 KRW |
25,763,262.2867 STX |
1,965.0000 KRW |
1,815.0000 KRW |
2,015.0000 KRW |
1,940.0000 KRW |
| 2021-09-04 |
1,951.9666 KRW |
23,832,247.7551 STX |
1,940.0000 KRW |
1,875.0000 KRW |
2,040.0000 KRW |
1,950.0000 KRW |
| 2021-09-03 |
1,888.9711 KRW |
27,504,408.2373 STX |
1,850.0000 KRW |
1,790.0000 KRW |
1,990.0000 KRW |
1,925.0000 KRW |
| 2021-09-02 |
1,910.5447 KRW |
86,923,859.0896 STX |
1,745.0000 KRW |
1,720.0000 KRW |
2,070.0000 KRW |
1,850.0000 KRW |
| 2021-09-01 |
1,712.4557 KRW |
9,220,503.5419 STX |
1,705.0000 KRW |
1,660.0000 KRW |
1,785.0000 KRW |
1,735.0000 KRW |
| 2021-08-31 |
1,706.6863 KRW |
16,428,808.3253 STX |
1,665.0000 KRW |
1,630.0000 KRW |
1,760.0000 KRW |
1,710.0000 KRW |
| 2021-08-30 |
1,706.2307 KRW |
11,257,117.0955 STX |
1,750.0000 KRW |
1,670.0000 KRW |
1,795.0000 KRW |
1,680.0000 KRW |
| 2021-08-29 |
1,681.0655 KRW |
14,134,704.7162 STX |
1,665.0000 KRW |
1,610.0000 KRW |
1,755.0000 KRW |
1,745.0000 KRW |
| 2021-08-28 |
1,657.0322 KRW |
6,308,429.4658 STX |
1,680.0000 KRW |
1,630.0000 KRW |
1,685.0000 KRW |
1,655.0000 KRW |
| 2021-08-27 |
1,615.6128 KRW |
13,887,227.5660 STX |
1,610.0000 KRW |
1,550.0000 KRW |
1,680.0000 KRW |
1,675.0000 KRW |
| 2021-08-26 |
1,652.1739 KRW |
11,490,254.6268 STX |
1,740.0000 KRW |
1,600.0000 KRW |
1,740.0000 KRW |
1,610.0000 KRW |
| 2021-08-25 |
1,663.1894 KRW |
19,918,167.1744 STX |
1,670.0000 KRW |
1,580.0000 KRW |
1,740.0000 KRW |
1,735.0000 KRW |
| 2021-08-24 |
1,770.6708 KRW |
35,190,431.2786 STX |
1,745.0000 KRW |
1,650.0000 KRW |
1,870.0000 KRW |
1,690.0000 KRW |
| 2021-08-23 |
1,721.1798 KRW |
16,166,266.2187 STX |
1,700.0000 KRW |
1,665.0000 KRW |
1,760.0000 KRW |
1,740.0000 KRW |
| 2021-08-22 |
1,699.6730 KRW |
12,023,077.1485 STX |
1,715.0000 KRW |
1,645.0000 KRW |
1,730.0000 KRW |
1,690.0000 KRW |
| 2021-08-21 |
1,725.8608 KRW |
22,310,686.7465 STX |
1,685.0000 KRW |
1,670.0000 KRW |
1,775.0000 KRW |
1,715.0000 KRW |
| 2021-08-20 |
1,675.7442 KRW |
19,384,794.4536 STX |
1,635.0000 KRW |
1,615.0000 KRW |
1,715.0000 KRW |
1,685.0000 KRW |
| 2021-08-19 |
1,575.9952 KRW |
11,169,746.3031 STX |
1,610.0000 KRW |
1,525.0000 KRW |
1,635.0000 KRW |
1,630.0000 KRW |
| 2021-08-18 |
1,613.3989 KRW |
14,464,812.9688 STX |
1,640.0000 KRW |
1,535.0000 KRW |
1,670.0000 KRW |
1,610.0000 KRW |
| 2021-08-17 |
1,733.5199 KRW |
31,515,555.9511 STX |
1,765.0000 KRW |
1,605.0000 KRW |
1,835.0000 KRW |
1,635.0000 KRW |
| 2021-08-16 |
1,740.6886 KRW |
39,908,737.5706 STX |
1,655.0000 KRW |
1,630.0000 KRW |
1,815.0000 KRW |
1,770.0000 KRW |
| 2021-08-15 |
1,624.4896 KRW |
10,535,266.9743 STX |
1,660.0000 KRW |
1,575.0000 KRW |
1,665.0000 KRW |
1,650.0000 KRW |
| 2021-08-14 |
1,633.6029 KRW |
15,627,120.7699 STX |
1,635.0000 KRW |
1,580.0000 KRW |
1,675.0000 KRW |
1,655.0000 KRW |
| 2021-08-13 |
1,600.4202 KRW |
13,174,845.6393 STX |
1,585.0000 KRW |
1,555.0000 KRW |
1,635.0000 KRW |
1,630.0000 KRW |
| 2021-08-12 |
1,608.2295 KRW |
22,101,521.5393 STX |
1,650.0000 KRW |
1,535.0000 KRW |
1,685.0000 KRW |
1,570.0000 KRW |
| 2021-08-11 |
1,660.5157 KRW |
29,979,717.7573 STX |
1,625.0000 KRW |
1,610.0000 KRW |
1,715.0000 KRW |
1,650.0000 KRW |
| 2021-08-10 |
1,597.4394 KRW |
19,488,048.6826 STX |
1,590.0000 KRW |
1,555.0000 KRW |
1,640.0000 KRW |
1,620.0000 KRW |