Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
930.0112 KRW |
5,518,905.7261 STX |
971.0000 KRW |
879.0000 KRW |
986.0000 KRW |
931.0000 KRW |
| 2021-06-19 |
972.2921 KRW |
2,828,377.5139 STX |
984.0000 KRW |
952.0000 KRW |
994.0000 KRW |
971.0000 KRW |
| 2021-06-18 |
1,007.0023 KRW |
5,496,487.3776 STX |
1,060.0000 KRW |
963.0000 KRW |
1,060.0000 KRW |
983.0000 KRW |
| 2021-06-17 |
1,076.5322 KRW |
7,895,533.5633 STX |
1,105.0000 KRW |
1,040.0000 KRW |
1,150.0000 KRW |
1,060.0000 KRW |
| 2021-06-16 |
1,136.3127 KRW |
55,389,839.7337 STX |
1,030.0000 KRW |
1,030.0000 KRW |
1,250.0000 KRW |
1,095.0000 KRW |
| 2021-06-15 |
1,020.8918 KRW |
3,756,382.4367 STX |
1,030.0000 KRW |
1,005.0000 KRW |
1,040.0000 KRW |
1,020.0000 KRW |
| 2021-06-14 |
1,014.5030 KRW |
4,867,843.0230 STX |
1,025.0000 KRW |
993.0000 KRW |
1,040.0000 KRW |
1,035.0000 KRW |
| 2021-06-13 |
995.0866 KRW |
6,971,415.5222 STX |
973.0000 KRW |
958.0000 KRW |
1,055.0000 KRW |
1,025.0000 KRW |
| 2021-06-12 |
988.5646 KRW |
5,893,304.3384 STX |
1,040.0000 KRW |
946.0000 KRW |
1,050.0000 KRW |
980.0000 KRW |
| 2021-06-11 |
1,093.0376 KRW |
16,389,451.5206 STX |
1,070.0000 KRW |
1,030.0000 KRW |
1,175.0000 KRW |
1,050.0000 KRW |
| 2021-06-10 |
1,068.1962 KRW |
4,924,105.5692 STX |
1,085.0000 KRW |
1,040.0000 KRW |
1,090.0000 KRW |
1,070.0000 KRW |
| 2021-06-09 |
1,033.8620 KRW |
6,204,641.7175 STX |
1,050.0000 KRW |
981.0000 KRW |
1,090.0000 KRW |
1,080.0000 KRW |
| 2021-06-08 |
1,026.2307 KRW |
8,134,629.9272 STX |
1,075.0000 KRW |
961.0000 KRW |
1,105.0000 KRW |
1,040.0000 KRW |
| 2021-06-07 |
1,163.3704 KRW |
7,562,808.0489 STX |
1,180.0000 KRW |
1,095.0000 KRW |
1,195.0000 KRW |
1,110.0000 KRW |
| 2021-06-06 |
1,169.0779 KRW |
11,629,711.1440 STX |
1,165.0000 KRW |
1,130.0000 KRW |
1,210.0000 KRW |
1,165.0000 KRW |
| 2021-06-05 |
1,185.7124 KRW |
7,210,302.6232 STX |
1,190.0000 KRW |
1,130.0000 KRW |
1,240.0000 KRW |
1,150.0000 KRW |
| 2021-06-04 |
1,209.7418 KRW |
26,808,112.2307 STX |
1,210.0000 KRW |
1,130.0000 KRW |
1,280.0000 KRW |
1,220.0000 KRW |
| 2021-06-03 |
1,188.9827 KRW |
5,808,661.8636 STX |
1,170.0000 KRW |
1,155.0000 KRW |
1,220.0000 KRW |
1,215.0000 KRW |
| 2021-06-02 |
1,165.2076 KRW |
6,238,331.6403 STX |
1,150.0000 KRW |
1,135.0000 KRW |
1,200.0000 KRW |
1,165.0000 KRW |
| 2021-06-01 |
1,151.8163 KRW |
4,898,168.4644 STX |
1,180.0000 KRW |
1,125.0000 KRW |
1,185.0000 KRW |
1,150.0000 KRW |
| 2021-05-31 |
1,155.6987 KRW |
6,939,567.9390 STX |
1,175.0000 KRW |
1,115.0000 KRW |
1,220.0000 KRW |
1,175.0000 KRW |
| 2021-05-30 |
1,157.0036 KRW |
7,553,050.8427 STX |
1,200.0000 KRW |
1,105.0000 KRW |
1,220.0000 KRW |
1,175.0000 KRW |
| 2021-05-29 |
1,216.6225 KRW |
25,393,779.7781 STX |
1,180.0000 KRW |
1,135.0000 KRW |
1,310.0000 KRW |
1,195.0000 KRW |
| 2021-05-28 |
1,236.9611 KRW |
15,557,564.4595 STX |
1,360.0000 KRW |
1,120.0000 KRW |
1,415.0000 KRW |
1,175.0000 KRW |
| 2021-05-27 |
1,407.1316 KRW |
45,952,542.5849 STX |
1,305.0000 KRW |
1,255.0000 KRW |
1,515.0000 KRW |
1,335.0000 KRW |
| 2021-05-26 |
1,248.4909 KRW |
9,622,579.1967 STX |
1,255.0000 KRW |
1,185.0000 KRW |
1,300.0000 KRW |
1,290.0000 KRW |
| 2021-05-25 |
1,235.9118 KRW |
18,066,955.2929 STX |
1,285.0000 KRW |
1,150.0000 KRW |
1,325.0000 KRW |
1,260.0000 KRW |
| 2021-05-24 |
1,494.2282 KRW |
159,368,120.1478 STX |
1,130.0000 KRW |
1,130.0000 KRW |
2,240.0000 KRW |
1,285.0000 KRW |
| 2021-05-23 |
1,122.1996 KRW |
8,123,892.2031 STX |
1,280.0000 KRW |
980.0000 KRW |
1,300.0000 KRW |
1,125.0000 KRW |
| 2021-05-22 |
1,246.9973 KRW |
7,851,102.4800 STX |
1,390.0000 KRW |
1,130.0000 KRW |
1,410.0000 KRW |
1,235.0000 KRW |
| 2021-05-21 |
1,431.7411 KRW |
22,401,278.8843 STX |
1,370.0000 KRW |
1,175.0000 KRW |
1,695.0000 KRW |
1,315.0000 KRW |
| 2021-05-20 |
1,242.1528 KRW |
9,806,032.6838 STX |
1,245.0000 KRW |
1,035.0000 KRW |
1,375.0000 KRW |
1,355.0000 KRW |
| 2021-05-19 |
1,366.4792 KRW |
17,788,922.9681 STX |
1,745.0000 KRW |
900.0000 KRW |
1,750.0000 KRW |
1,330.0000 KRW |
| 2021-05-18 |
1,720.0234 KRW |
6,683,577.4917 STX |
1,695.0000 KRW |
1,660.0000 KRW |
1,810.0000 KRW |
1,755.0000 KRW |
| 2021-05-17 |
1,737.3052 KRW |
10,394,291.8650 STX |
1,890.0000 KRW |
1,580.0000 KRW |
1,950.0000 KRW |
1,665.0000 KRW |
| 2021-05-16 |
1,933.5486 KRW |
5,707,696.1589 STX |
1,970.0000 KRW |
1,815.0000 KRW |
2,015.0000 KRW |
1,885.0000 KRW |
| 2021-05-15 |
2,015.2917 KRW |
4,371,773.0009 STX |
2,085.0000 KRW |
1,945.0000 KRW |
2,100.0000 KRW |
1,965.0000 KRW |
| 2021-05-14 |
2,034.2502 KRW |
3,986,217.7146 STX |
2,020.0000 KRW |
1,990.0000 KRW |
2,085.0000 KRW |
2,060.0000 KRW |
| 2021-05-13 |
2,028.4742 KRW |
7,283,927.0378 STX |
1,955.0000 KRW |
1,860.0000 KRW |
2,150.0000 KRW |
1,995.0000 KRW |
| 2021-05-12 |
2,247.8750 KRW |
7,813,575.3520 STX |
2,310.0000 KRW |
1,965.0000 KRW |
2,375.0000 KRW |
2,015.0000 KRW |
| 2021-05-11 |
2,252.3732 KRW |
8,991,698.2509 STX |
2,210.0000 KRW |
2,125.0000 KRW |
2,370.0000 KRW |
2,325.0000 KRW |
| 2021-05-10 |
2,315.9639 KRW |
5,826,561.5258 STX |
2,375.0000 KRW |
2,215.0000 KRW |
2,385.0000 KRW |
2,250.0000 KRW |
| 2021-05-09 |
2,364.3926 KRW |
5,733,874.6885 STX |
2,455.0000 KRW |
2,300.0000 KRW |
2,455.0000 KRW |
2,360.0000 KRW |
| 2021-05-08 |
2,458.5206 KRW |
11,008,936.0337 STX |
2,410.0000 KRW |
2,385.0000 KRW |
2,525.0000 KRW |
2,425.0000 KRW |
| 2021-05-07 |
2,375.6673 KRW |
11,910,683.2048 STX |
2,465.0000 KRW |
2,225.0000 KRW |
2,490.0000 KRW |
2,390.0000 KRW |
| 2021-05-06 |
2,487.8594 KRW |
10,781,500.6600 STX |
2,550.0000 KRW |
2,425.0000 KRW |
2,555.0000 KRW |
2,450.0000 KRW |
| 2021-05-05 |
2,522.2820 KRW |
14,669,243.1071 STX |
2,575.0000 KRW |
2,480.0000 KRW |
2,575.0000 KRW |
2,545.0000 KRW |
| 2021-05-04 |
2,635.3604 KRW |
55,633,527.6236 STX |
2,550.0000 KRW |
2,425.0000 KRW |
2,795.0000 KRW |
2,560.0000 KRW |
| 2021-05-03 |
2,536.4202 KRW |
8,913,252.2355 STX |
2,510.0000 KRW |
2,500.0000 KRW |
2,585.0000 KRW |
2,550.0000 KRW |
| 2021-05-02 |
2,509.9484 KRW |
6,416,810.3552 STX |
2,565.0000 KRW |
2,470.0000 KRW |
2,575.0000 KRW |
2,515.0000 KRW |