Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
2,184.1181 KRW |
28,681,664.8913 STX |
2,247.0000 KRW |
2,077.0000 KRW |
2,279.0000 KRW |
2,227.0000 KRW |
| 2024-06-23 |
2,318.5905 KRW |
10,627,615.2302 STX |
2,341.0000 KRW |
2,237.0000 KRW |
2,385.0000 KRW |
2,250.0000 KRW |
| 2024-06-22 |
2,309.7152 KRW |
13,693,281.8552 STX |
2,269.0000 KRW |
2,213.0000 KRW |
2,364.0000 KRW |
2,346.0000 KRW |
| 2024-06-21 |
2,312.2033 KRW |
17,837,273.0785 STX |
2,327.0000 KRW |
2,247.0000 KRW |
2,389.0000 KRW |
2,268.0000 KRW |
| 2024-06-20 |
2,375.2008 KRW |
26,668,269.1555 STX |
2,310.0000 KRW |
2,291.0000 KRW |
2,464.0000 KRW |
2,332.0000 KRW |
| 2024-06-19 |
2,357.9840 KRW |
26,625,011.1901 STX |
2,270.0000 KRW |
2,230.0000 KRW |
2,440.0000 KRW |
2,301.0000 KRW |
| 2024-06-18 |
2,282.9822 KRW |
36,423,345.1449 STX |
2,473.0000 KRW |
2,154.0000 KRW |
2,487.0000 KRW |
2,275.0000 KRW |
| 2024-06-17 |
2,543.7373 KRW |
33,134,591.3513 STX |
2,697.0000 KRW |
2,392.0000 KRW |
2,708.0000 KRW |
2,468.0000 KRW |
| 2024-06-16 |
2,744.1405 KRW |
18,426,527.3441 STX |
2,761.0000 KRW |
2,684.0000 KRW |
2,817.0000 KRW |
2,696.0000 KRW |
| 2024-06-15 |
2,711.2026 KRW |
18,276,623.9859 STX |
2,752.0000 KRW |
2,656.0000 KRW |
2,799.0000 KRW |
2,747.0000 KRW |
| 2024-06-14 |
2,879.3195 KRW |
33,864,145.8804 STX |
3,023.0000 KRW |
2,700.0000 KRW |
3,040.0000 KRW |
2,749.0000 KRW |
| 2024-06-13 |
3,205.2246 KRW |
37,806,585.6979 STX |
3,351.0000 KRW |
3,000.0000 KRW |
3,380.0000 KRW |
3,023.0000 KRW |
| 2024-06-12 |
3,269.7163 KRW |
49,962,455.3432 STX |
3,098.0000 KRW |
2,995.0000 KRW |
3,456.0000 KRW |
3,367.0000 KRW |
| 2024-06-11 |
3,018.9250 KRW |
29,758,067.0582 STX |
3,112.0000 KRW |
2,915.0000 KRW |
3,139.0000 KRW |
3,119.0000 KRW |
| 2024-06-10 |
3,117.4782 KRW |
25,564,286.4792 STX |
3,191.0000 KRW |
3,009.0000 KRW |
3,241.0000 KRW |
3,109.0000 KRW |
| 2024-06-09 |
3,178.9521 KRW |
22,482,409.7671 STX |
3,185.0000 KRW |
3,080.0000 KRW |
3,282.0000 KRW |
3,188.0000 KRW |
| 2024-06-08 |
3,210.2100 KRW |
37,485,083.8633 STX |
3,059.0000 KRW |
3,016.0000 KRW |
3,328.0000 KRW |
3,143.0000 KRW |
| 2024-06-07 |
3,275.1549 KRW |
47,165,987.6701 STX |
3,198.0000 KRW |
2,960.0000 KRW |
3,470.0000 KRW |
3,062.0000 KRW |
| 2024-06-06 |
3,270.2292 KRW |
36,488,836.4604 STX |
3,331.0000 KRW |
3,122.0000 KRW |
3,397.0000 KRW |
3,212.0000 KRW |
| 2024-06-05 |
3,139.3993 KRW |
46,241,632.2138 STX |
2,979.0000 KRW |
2,923.0000 KRW |
3,354.0000 KRW |
3,297.0000 KRW |
| 2024-06-04 |
2,807.6703 KRW |
26,546,391.7490 STX |
2,636.0000 KRW |
2,621.0000 KRW |
2,946.0000 KRW |
2,941.0000 KRW |
| 2024-06-03 |
2,648.8029 KRW |
13,160,166.6200 STX |
2,558.0000 KRW |
2,541.0000 KRW |
2,730.0000 KRW |
2,629.0000 KRW |
| 2024-06-02 |
2,596.0160 KRW |
5,735,924.6000 STX |
2,574.0000 KRW |
2,545.0000 KRW |
2,640.0000 KRW |
2,560.0000 KRW |
| 2024-06-01 |
2,552.8877 KRW |
6,286,995.4236 STX |
2,571.0000 KRW |
2,530.0000 KRW |
2,586.0000 KRW |
2,580.0000 KRW |
| 2024-05-31 |
2,634.4090 KRW |
11,684,084.1083 STX |
2,664.0000 KRW |
2,566.0000 KRW |
2,733.0000 KRW |
2,575.0000 KRW |
| 2024-05-30 |
2,705.8553 KRW |
12,804,487.3510 STX |
2,695.0000 KRW |
2,622.0000 KRW |
2,798.0000 KRW |
2,677.0000 KRW |
| 2024-05-29 |
2,741.5968 KRW |
10,640,292.9334 STX |
2,748.0000 KRW |
2,690.0000 KRW |
2,784.0000 KRW |
2,699.0000 KRW |
| 2024-05-28 |
2,770.7686 KRW |
15,642,674.1692 STX |
2,871.0000 KRW |
2,721.0000 KRW |
2,894.0000 KRW |
2,756.0000 KRW |
| 2024-05-27 |
2,845.3455 KRW |
14,273,537.2195 STX |
2,755.0000 KRW |
2,747.0000 KRW |
2,954.0000 KRW |
2,870.0000 KRW |
| 2024-05-26 |
2,774.5423 KRW |
7,539,848.7480 STX |
2,771.0000 KRW |
2,740.0000 KRW |
2,827.0000 KRW |
2,753.0000 KRW |
| 2024-05-25 |
2,764.8928 KRW |
8,645,579.0534 STX |
2,749.0000 KRW |
2,737.0000 KRW |
2,797.0000 KRW |
2,774.0000 KRW |
| 2024-05-24 |
2,744.0558 KRW |
12,391,414.8008 STX |
2,806.0000 KRW |
2,669.0000 KRW |
2,835.0000 KRW |
2,735.0000 KRW |
| 2024-05-23 |
2,821.7470 KRW |
21,113,601.8453 STX |
2,853.0000 KRW |
2,706.0000 KRW |
2,896.0000 KRW |
2,808.0000 KRW |
| 2024-05-22 |
2,885.2271 KRW |
16,353,270.7136 STX |
2,993.0000 KRW |
2,809.0000 KRW |
3,000.0000 KRW |
2,850.0000 KRW |
| 2024-05-21 |
3,006.0652 KRW |
28,674,970.0650 STX |
2,911.0000 KRW |
2,847.0000 KRW |
3,111.0000 KRW |
3,000.0000 KRW |
| 2024-05-20 |
2,797.0819 KRW |
17,110,175.9950 STX |
2,717.0000 KRW |
2,668.0000 KRW |
2,907.0000 KRW |
2,906.0000 KRW |
| 2024-05-19 |
2,794.0968 KRW |
11,681,421.2289 STX |
2,863.0000 KRW |
2,700.0000 KRW |
2,872.0000 KRW |
2,716.0000 KRW |
| 2024-05-18 |
2,916.1791 KRW |
17,919,881.4920 STX |
2,877.0000 KRW |
2,845.0000 KRW |
2,976.0000 KRW |
2,862.0000 KRW |
| 2024-05-17 |
2,800.6204 KRW |
59,901,525.0560 STX |
2,760.0000 KRW |
2,639.0000 KRW |
2,962.0000 KRW |
2,899.0000 KRW |
| 2024-05-16 |
2,857.4540 KRW |
59,144,473.4026 STX |
3,036.0000 KRW |
2,723.0000 KRW |
3,059.0000 KRW |
2,753.0000 KRW |
| 2024-05-15 |
2,920.3283 KRW |
42,145,766.7259 STX |
2,675.0000 KRW |
2,625.0000 KRW |
3,062.0000 KRW |
3,039.0000 KRW |
| 2024-05-14 |
2,765.8301 KRW |
12,241,776.6100 STX |
2,823.0000 KRW |
2,666.0000 KRW |
2,850.0000 KRW |
2,672.0000 KRW |
| 2024-05-13 |
2,795.7159 KRW |
18,512,649.8811 STX |
2,803.0000 KRW |
2,637.0000 KRW |
2,921.0000 KRW |
2,830.0000 KRW |
| 2024-05-12 |
2,810.6536 KRW |
5,197,206.3228 STX |
2,795.0000 KRW |
2,765.0000 KRW |
2,883.0000 KRW |
2,798.0000 KRW |
| 2024-05-11 |
2,813.7291 KRW |
7,247,835.5636 STX |
2,834.0000 KRW |
2,766.0000 KRW |
2,864.0000 KRW |
2,793.0000 KRW |
| 2024-05-10 |
2,905.7145 KRW |
13,019,859.7023 STX |
2,941.0000 KRW |
2,818.0000 KRW |
2,994.0000 KRW |
2,838.0000 KRW |
| 2024-05-09 |
2,891.3331 KRW |
13,160,709.0770 STX |
2,890.0000 KRW |
2,820.0000 KRW |
2,987.0000 KRW |
2,953.0000 KRW |
| 2024-05-08 |
2,970.1571 KRW |
11,475,602.1782 STX |
3,015.0000 KRW |
2,874.0000 KRW |
3,062.0000 KRW |
2,891.0000 KRW |
| 2024-05-07 |
3,118.3346 KRW |
10,963,092.6817 STX |
3,098.0000 KRW |
3,036.0000 KRW |
3,199.0000 KRW |
3,045.0000 KRW |
| 2024-05-06 |
3,229.3547 KRW |
15,493,674.0904 STX |
3,239.0000 KRW |
3,080.0000 KRW |
3,368.0000 KRW |
3,121.0000 KRW |