Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
3,261.6422 KRW |
11,724,520.0182 STX |
3,330.0000 KRW |
3,182.0000 KRW |
3,353.0000 KRW |
3,255.0000 KRW |
| 2024-05-04 |
3,392.9688 KRW |
22,771,966.1795 STX |
3,372.0000 KRW |
3,296.0000 KRW |
3,488.0000 KRW |
3,346.0000 KRW |
| 2024-05-03 |
3,059.2721 KRW |
36,086,959.9313 STX |
2,932.0000 KRW |
2,893.0000 KRW |
3,347.0000 KRW |
3,334.0000 KRW |
| 2024-05-02 |
2,953.0261 KRW |
22,554,471.0793 STX |
3,067.0000 KRW |
2,853.0000 KRW |
3,085.0000 KRW |
2,973.0000 KRW |
| 2024-05-01 |
2,900.7061 KRW |
54,201,238.1876 STX |
3,111.0000 KRW |
2,731.0000 KRW |
3,168.0000 KRW |
3,065.0000 KRW |
| 2024-04-30 |
3,375.4638 KRW |
28,024,262.8810 STX |
3,580.0000 KRW |
3,042.0000 KRW |
3,739.0000 KRW |
3,124.0000 KRW |
| 2024-04-29 |
3,438.0001 KRW |
9,627,444.7665 STX |
3,557.0000 KRW |
3,346.0000 KRW |
3,580.0000 KRW |
3,445.0000 KRW |
| 2024-04-28 |
3,658.4751 KRW |
6,910,140.5417 STX |
3,686.0000 KRW |
3,523.0000 KRW |
3,754.0000 KRW |
3,535.0000 KRW |
| 2024-04-27 |
3,654.7221 KRW |
7,415,844.7151 STX |
3,727.0000 KRW |
3,594.0000 KRW |
3,766.0000 KRW |
3,684.0000 KRW |
| 2024-04-26 |
3,801.7520 KRW |
9,671,269.7792 STX |
3,835.0000 KRW |
3,700.0000 KRW |
3,940.0000 KRW |
3,736.0000 KRW |
| 2024-04-25 |
3,936.2781 KRW |
15,359,344.0215 STX |
3,938.0000 KRW |
3,789.0000 KRW |
4,080.0000 KRW |
3,880.0000 KRW |
| 2024-04-24 |
4,091.3782 KRW |
13,759,015.0982 STX |
4,182.0000 KRW |
3,909.0000 KRW |
4,259.0000 KRW |
3,974.0000 KRW |
| 2024-04-23 |
4,394.5683 KRW |
18,451,482.0654 STX |
4,381.0000 KRW |
4,165.0000 KRW |
4,529.0000 KRW |
4,177.0000 KRW |
| 2024-04-22 |
4,193.7747 KRW |
14,200,210.3409 STX |
4,077.0000 KRW |
4,055.0000 KRW |
4,396.0000 KRW |
4,363.0000 KRW |
| 2024-04-21 |
4,078.6656 KRW |
15,865,279.1921 STX |
3,969.0000 KRW |
3,920.0000 KRW |
4,199.0000 KRW |
4,048.0000 KRW |
| 2024-04-20 |
3,748.4716 KRW |
13,705,651.0049 STX |
3,585.0000 KRW |
3,505.0000 KRW |
3,982.0000 KRW |
3,970.0000 KRW |
| 2024-04-19 |
3,507.2229 KRW |
21,387,457.1966 STX |
3,597.0000 KRW |
3,244.0000 KRW |
3,699.0000 KRW |
3,574.0000 KRW |
| 2024-04-18 |
3,464.2637 KRW |
20,001,472.7871 STX |
3,379.0000 KRW |
3,274.0000 KRW |
3,644.0000 KRW |
3,600.0000 KRW |
| 2024-04-17 |
3,454.8410 KRW |
15,370,420.7159 STX |
3,637.0000 KRW |
3,351.0000 KRW |
3,670.0000 KRW |
3,379.0000 KRW |
| 2024-04-16 |
3,669.7515 KRW |
13,150,456.0123 STX |
3,859.0000 KRW |
3,486.0000 KRW |
3,900.0000 KRW |
3,641.0000 KRW |
| 2024-04-15 |
4,020.5481 KRW |
14,072,151.0921 STX |
4,135.0000 KRW |
3,754.0000 KRW |
4,209.0000 KRW |
3,856.0000 KRW |
| 2024-04-14 |
3,905.3710 KRW |
20,946,027.3516 STX |
3,826.0000 KRW |
3,680.0000 KRW |
4,113.0000 KRW |
3,913.0000 KRW |
| 2024-04-13 |
3,789.4736 KRW |
30,298,981.6092 STX |
3,914.0000 KRW |
3,336.0000 KRW |
4,126.0000 KRW |
3,941.0000 KRW |
| 2024-04-12 |
4,094.3013 KRW |
15,999,356.2927 STX |
4,307.0000 KRW |
3,750.0000 KRW |
4,385.0000 KRW |
3,945.0000 KRW |
| 2024-04-11 |
4,349.0918 KRW |
7,981,532.9325 STX |
4,460.0000 KRW |
4,232.0000 KRW |
4,461.0000 KRW |
4,317.0000 KRW |
| 2024-04-10 |
4,475.9396 KRW |
8,158,963.3020 STX |
4,582.0000 KRW |
4,321.0000 KRW |
4,656.0000 KRW |
4,513.0000 KRW |
| 2024-04-09 |
4,723.8660 KRW |
10,946,737.7753 STX |
4,929.0000 KRW |
4,506.0000 KRW |
5,042.0000 KRW |
4,562.0000 KRW |
| 2024-04-08 |
4,859.2284 KRW |
11,872,391.2558 STX |
4,731.0000 KRW |
4,630.0000 KRW |
4,988.0000 KRW |
4,945.0000 KRW |
| 2024-04-07 |
4,693.4979 KRW |
5,090,535.8497 STX |
4,610.0000 KRW |
4,574.0000 KRW |
4,810.0000 KRW |
4,755.0000 KRW |
| 2024-04-06 |
4,587.8246 KRW |
6,808,034.7463 STX |
4,487.0000 KRW |
4,431.0000 KRW |
4,683.0000 KRW |
4,605.0000 KRW |
| 2024-04-05 |
4,506.7259 KRW |
14,096,738.7245 STX |
4,752.0000 KRW |
4,275.0000 KRW |
4,870.0000 KRW |
4,511.0000 KRW |
| 2024-04-04 |
4,662.2248 KRW |
9,482,600.9722 STX |
4,595.0000 KRW |
4,508.0000 KRW |
4,850.0000 KRW |
4,733.0000 KRW |
| 2024-04-03 |
4,768.9767 KRW |
11,844,762.2149 STX |
4,876.0000 KRW |
4,538.0000 KRW |
4,921.0000 KRW |
4,658.0000 KRW |
| 2024-04-02 |
5,010.3301 KRW |
17,228,863.7973 STX |
5,197.0000 KRW |
4,859.0000 KRW |
5,212.0000 KRW |
4,955.0000 KRW |
| 2024-04-01 |
5,234.4466 KRW |
26,511,241.0638 STX |
5,169.0000 KRW |
4,907.0000 KRW |
5,483.0000 KRW |
5,237.0000 KRW |
| 2024-03-31 |
5,094.1459 KRW |
6,367,518.3035 STX |
5,219.0000 KRW |
5,020.0000 KRW |
5,264.0000 KRW |
5,160.0000 KRW |
| 2024-03-30 |
5,145.4630 KRW |
8,150,208.9077 STX |
5,223.0000 KRW |
5,012.0000 KRW |
5,265.0000 KRW |
5,175.0000 KRW |
| 2024-03-29 |
5,096.4583 KRW |
19,228,679.3138 STX |
4,910.0000 KRW |
4,865.0000 KRW |
5,295.0000 KRW |
5,223.0000 KRW |
| 2024-03-28 |
4,856.5755 KRW |
10,124,985.5839 STX |
4,858.0000 KRW |
4,754.0000 KRW |
4,969.0000 KRW |
4,930.0000 KRW |
| 2024-03-27 |
4,956.0386 KRW |
15,287,417.7391 STX |
4,969.0000 KRW |
4,800.0000 KRW |
5,090.0000 KRW |
4,907.0000 KRW |
| 2024-03-26 |
5,056.9810 KRW |
17,782,563.4070 STX |
5,153.0000 KRW |
4,917.0000 KRW |
5,153.0000 KRW |
4,983.0000 KRW |
| 2024-03-25 |
5,150.6034 KRW |
26,255,326.0547 STX |
5,280.0000 KRW |
4,962.0000 KRW |
5,400.0000 KRW |
5,146.0000 KRW |
| 2024-03-24 |
5,254.4168 KRW |
25,483,244.6190 STX |
5,257.0000 KRW |
5,075.0000 KRW |
5,458.0000 KRW |
5,290.0000 KRW |
| 2024-03-23 |
5,130.0334 KRW |
25,630,366.0427 STX |
5,073.0000 KRW |
4,950.0000 KRW |
5,329.0000 KRW |
5,279.0000 KRW |
| 2024-03-22 |
5,058.8680 KRW |
52,699,487.0445 STX |
4,782.0000 KRW |
4,720.0000 KRW |
5,345.0000 KRW |
5,015.0000 KRW |
| 2024-03-21 |
4,950.5627 KRW |
32,818,155.8086 STX |
5,024.0000 KRW |
4,695.0000 KRW |
5,181.0000 KRW |
4,753.0000 KRW |
| 2024-03-20 |
4,468.8950 KRW |
69,158,219.7619 STX |
4,017.0000 KRW |
3,938.0000 KRW |
5,190.0000 KRW |
4,966.0000 KRW |
| 2024-03-19 |
4,059.0023 KRW |
43,749,463.8465 STX |
3,892.0000 KRW |
3,686.0000 KRW |
4,348.0000 KRW |
4,056.0000 KRW |
| 2024-03-18 |
3,948.2433 KRW |
8,880,480.4974 STX |
4,048.0000 KRW |
3,825.0000 KRW |
4,063.0000 KRW |
3,890.0000 KRW |
| 2024-03-17 |
3,954.0244 KRW |
19,749,763.7682 STX |
3,847.0000 KRW |
3,745.0000 KRW |
4,076.0000 KRW |
4,037.0000 KRW |