Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-09 |
1,545.3352 KRW |
10,145,743.3385 STX |
1,565.0000 KRW |
1,480.0000 KRW |
1,605.0000 KRW |
1,585.0000 KRW |
| 2021-08-08 |
1,606.9799 KRW |
23,578,073.4656 STX |
1,620.0000 KRW |
1,525.0000 KRW |
1,670.0000 KRW |
1,560.0000 KRW |
| 2021-08-07 |
1,624.6653 KRW |
23,086,191.5102 STX |
1,605.0000 KRW |
1,585.0000 KRW |
1,680.0000 KRW |
1,615.0000 KRW |
| 2021-08-06 |
1,591.4508 KRW |
31,171,254.4060 STX |
1,545.0000 KRW |
1,510.0000 KRW |
1,665.0000 KRW |
1,605.0000 KRW |
| 2021-08-05 |
1,524.9149 KRW |
15,951,485.1921 STX |
1,575.0000 KRW |
1,490.0000 KRW |
1,575.0000 KRW |
1,555.0000 KRW |
| 2021-08-04 |
1,529.3478 KRW |
31,700,857.8576 STX |
1,585.0000 KRW |
1,480.0000 KRW |
1,590.0000 KRW |
1,585.0000 KRW |
| 2021-08-03 |
1,701.0141 KRW |
168,209,492.1927 STX |
1,455.0000 KRW |
1,450.0000 KRW |
1,855.0000 KRW |
1,595.0000 KRW |
| 2021-08-02 |
1,452.5534 KRW |
21,675,500.9271 STX |
1,400.0000 KRW |
1,385.0000 KRW |
1,550.0000 KRW |
1,460.0000 KRW |
| 2021-08-01 |
1,428.9232 KRW |
14,207,815.7601 STX |
1,470.0000 KRW |
1,380.0000 KRW |
1,480.0000 KRW |
1,390.0000 KRW |
| 2021-07-31 |
1,483.5341 KRW |
46,259,684.9539 STX |
1,435.0000 KRW |
1,355.0000 KRW |
1,560.0000 KRW |
1,485.0000 KRW |
| 2021-07-30 |
1,417.8195 KRW |
78,647,482.6305 STX |
1,320.0000 KRW |
1,235.0000 KRW |
1,545.0000 KRW |
1,420.0000 KRW |
| 2021-07-29 |
1,290.8526 KRW |
9,576,829.3812 STX |
1,300.0000 KRW |
1,270.0000 KRW |
1,325.0000 KRW |
1,315.0000 KRW |
| 2021-07-28 |
1,312.6549 KRW |
11,539,270.4998 STX |
1,340.0000 KRW |
1,275.0000 KRW |
1,355.0000 KRW |
1,305.0000 KRW |
| 2021-07-27 |
1,296.6192 KRW |
20,489,002.7365 STX |
1,330.0000 KRW |
1,210.0000 KRW |
1,365.0000 KRW |
1,330.0000 KRW |
| 2021-07-26 |
1,334.9854 KRW |
19,483,314.8036 STX |
1,385.0000 KRW |
1,265.0000 KRW |
1,405.0000 KRW |
1,335.0000 KRW |
| 2021-07-25 |
1,374.6528 KRW |
24,923,740.8913 STX |
1,420.0000 KRW |
1,305.0000 KRW |
1,465.0000 KRW |
1,375.0000 KRW |
| 2021-07-24 |
1,439.1949 KRW |
55,383,666.3247 STX |
1,360.0000 KRW |
1,355.0000 KRW |
1,515.0000 KRW |
1,420.0000 KRW |
| 2021-07-23 |
1,301.1665 KRW |
50,247,531.2967 STX |
1,225.0000 KRW |
1,190.0000 KRW |
1,420.0000 KRW |
1,345.0000 KRW |
| 2021-07-22 |
1,235.5314 KRW |
52,349,020.6385 STX |
1,130.0000 KRW |
1,120.0000 KRW |
1,310.0000 KRW |
1,225.0000 KRW |
| 2021-07-21 |
1,047.7898 KRW |
33,181,173.8607 STX |
964.0000 KRW |
934.0000 KRW |
1,170.0000 KRW |
1,120.0000 KRW |
| 2021-07-20 |
969.9236 KRW |
15,508,540.0854 STX |
1,085.0000 KRW |
913.0000 KRW |
1,085.0000 KRW |
963.0000 KRW |
| 2021-07-19 |
1,093.4520 KRW |
16,450,950.7792 STX |
1,220.0000 KRW |
1,025.0000 KRW |
1,220.0000 KRW |
1,080.0000 KRW |
| 2021-07-18 |
1,254.1943 KRW |
21,814,954.9589 STX |
1,205.0000 KRW |
1,140.0000 KRW |
1,325.0000 KRW |
1,200.0000 KRW |
| 2021-07-17 |
1,219.7996 KRW |
14,556,883.4321 STX |
1,295.0000 KRW |
1,165.0000 KRW |
1,310.0000 KRW |
1,210.0000 KRW |
| 2021-07-16 |
1,420.7202 KRW |
35,710,731.2867 STX |
1,475.0000 KRW |
1,275.0000 KRW |
1,575.0000 KRW |
1,285.0000 KRW |
| 2021-07-15 |
1,515.1661 KRW |
66,688,029.1507 STX |
1,455.0000 KRW |
1,390.0000 KRW |
1,650.0000 KRW |
1,475.0000 KRW |
| 2021-07-14 |
1,441.9747 KRW |
77,718,266.7989 STX |
1,385.0000 KRW |
1,345.0000 KRW |
1,565.0000 KRW |
1,460.0000 KRW |
| 2021-07-13 |
1,404.7098 KRW |
41,353,286.2257 STX |
1,395.0000 KRW |
1,320.0000 KRW |
1,475.0000 KRW |
1,395.0000 KRW |
| 2021-07-12 |
1,492.6894 KRW |
28,250,924.3226 STX |
1,610.0000 KRW |
1,410.0000 KRW |
1,620.0000 KRW |
1,435.0000 KRW |
| 2021-07-11 |
1,639.2528 KRW |
128,394,212.8764 STX |
1,465.0000 KRW |
1,435.0000 KRW |
1,750.0000 KRW |
1,590.0000 KRW |
| 2021-07-10 |
1,444.6999 KRW |
96,741,245.7524 STX |
1,400.0000 KRW |
1,300.0000 KRW |
1,580.0000 KRW |
1,475.0000 KRW |
| 2021-07-09 |
1,296.5314 KRW |
76,411,889.6896 STX |
1,455.0000 KRW |
1,180.0000 KRW |
1,545.0000 KRW |
1,385.0000 KRW |
| 2021-07-08 |
1,351.9748 KRW |
176,735,013.9806 STX |
1,145.0000 KRW |
1,135.0000 KRW |
1,515.0000 KRW |
1,450.0000 KRW |
| 2021-07-07 |
1,127.3522 KRW |
67,077,555.8533 STX |
1,030.0000 KRW |
1,030.0000 KRW |
1,260.0000 KRW |
1,125.0000 KRW |
| 2021-07-06 |
986.0142 KRW |
20,451,619.5730 STX |
954.0000 KRW |
949.0000 KRW |
1,030.0000 KRW |
1,020.0000 KRW |
| 2021-07-05 |
966.9252 KRW |
14,153,069.4698 STX |
997.0000 KRW |
917.0000 KRW |
1,030.0000 KRW |
952.0000 KRW |
| 2021-07-04 |
990.6180 KRW |
11,472,539.5151 STX |
986.0000 KRW |
947.0000 KRW |
1,030.0000 KRW |
992.0000 KRW |
| 2021-07-03 |
941.3693 KRW |
7,734,504.6671 STX |
942.0000 KRW |
905.0000 KRW |
984.0000 KRW |
973.0000 KRW |
| 2021-07-02 |
962.9764 KRW |
38,165,571.5764 STX |
913.0000 KRW |
903.0000 KRW |
1,130.0000 KRW |
939.0000 KRW |
| 2021-07-01 |
889.9013 KRW |
5,191,916.0257 STX |
930.0000 KRW |
851.0000 KRW |
937.0000 KRW |
912.0000 KRW |
| 2021-06-30 |
883.2027 KRW |
12,225,474.0159 STX |
875.0000 KRW |
841.0000 KRW |
939.0000 KRW |
937.0000 KRW |
| 2021-06-29 |
850.7664 KRW |
10,971,029.1406 STX |
824.0000 KRW |
806.0000 KRW |
877.0000 KRW |
867.0000 KRW |
| 2021-06-28 |
805.2679 KRW |
11,439,854.2039 STX |
795.0000 KRW |
763.0000 KRW |
838.0000 KRW |
820.0000 KRW |
| 2021-06-27 |
762.4434 KRW |
4,607,266.1576 STX |
754.0000 KRW |
732.0000 KRW |
809.0000 KRW |
786.0000 KRW |
| 2021-06-26 |
740.4908 KRW |
4,101,081.6187 STX |
754.0000 KRW |
705.0000 KRW |
802.0000 KRW |
741.0000 KRW |
| 2021-06-25 |
811.2331 KRW |
8,223,176.2129 STX |
832.0000 KRW |
751.0000 KRW |
888.0000 KRW |
762.0000 KRW |
| 2021-06-24 |
762.1289 KRW |
8,884,133.8128 STX |
756.0000 KRW |
704.0000 KRW |
849.0000 KRW |
833.0000 KRW |