Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
3,949.6463 KRW |
10,239,077.6845 STX |
4,074.0000 KRW |
3,723.0000 KRW |
4,134.0000 KRW |
3,823.0000 KRW |
| 2024-03-15 |
4,024.0145 KRW |
19,629,318.5737 STX |
4,211.0000 KRW |
3,801.0000 KRW |
4,301.0000 KRW |
4,070.0000 KRW |
| 2024-03-14 |
4,242.4089 KRW |
16,720,892.1828 STX |
4,393.0000 KRW |
4,029.0000 KRW |
4,439.0000 KRW |
4,235.0000 KRW |
| 2024-03-13 |
4,345.8438 KRW |
19,348,261.1716 STX |
4,299.0000 KRW |
4,185.0000 KRW |
4,462.0000 KRW |
4,398.0000 KRW |
| 2024-03-12 |
4,262.1144 KRW |
17,816,359.9840 STX |
4,275.0000 KRW |
4,080.0000 KRW |
4,414.0000 KRW |
4,261.0000 KRW |
| 2024-03-11 |
4,443.6539 KRW |
58,362,686.2684 STX |
4,182.0000 KRW |
3,960.0000 KRW |
4,780.0000 KRW |
4,288.0000 KRW |
| 2024-03-10 |
4,344.7573 KRW |
71,403,984.3419 STX |
3,950.0000 KRW |
3,928.0000 KRW |
4,646.0000 KRW |
4,159.0000 KRW |
| 2024-03-09 |
3,983.7634 KRW |
9,703,425.8560 STX |
4,007.0000 KRW |
3,918.0000 KRW |
4,055.0000 KRW |
3,960.0000 KRW |
| 2024-03-08 |
4,078.1923 KRW |
18,812,293.9318 STX |
4,089.0000 KRW |
3,958.0000 KRW |
4,284.0000 KRW |
4,018.0000 KRW |
| 2024-03-07 |
4,004.1004 KRW |
14,408,031.1049 STX |
4,013.0000 KRW |
3,863.0000 KRW |
4,120.0000 KRW |
4,087.0000 KRW |
| 2024-03-06 |
3,886.4971 KRW |
19,771,709.6869 STX |
3,914.0000 KRW |
3,629.0000 KRW |
4,071.0000 KRW |
3,992.0000 KRW |
| 2024-03-05 |
4,060.5621 KRW |
39,076,625.7000 STX |
4,250.0000 KRW |
3,654.0000 KRW |
4,258.0000 KRW |
3,886.0000 KRW |
| 2024-03-04 |
4,288.1863 KRW |
39,175,650.8721 STX |
4,250.0000 KRW |
4,078.0000 KRW |
4,441.0000 KRW |
4,247.0000 KRW |
| 2024-03-03 |
4,183.3039 KRW |
30,185,483.0325 STX |
4,138.0000 KRW |
3,870.0000 KRW |
4,376.0000 KRW |
4,231.0000 KRW |
| 2024-03-02 |
4,091.8161 KRW |
14,985,222.3501 STX |
4,163.0000 KRW |
4,038.0000 KRW |
4,169.0000 KRW |
4,139.0000 KRW |
| 2024-03-01 |
4,162.6341 KRW |
24,732,499.9188 STX |
4,082.0000 KRW |
4,080.0000 KRW |
4,259.0000 KRW |
4,167.0000 KRW |
| 2024-02-29 |
4,247.4125 KRW |
54,794,635.3862 STX |
4,321.0000 KRW |
4,016.0000 KRW |
4,438.0000 KRW |
4,113.0000 KRW |
| 2024-02-28 |
4,379.5099 KRW |
119,039,115.4400 STX |
4,078.0000 KRW |
4,005.0000 KRW |
4,692.0000 KRW |
4,376.0000 KRW |
| 2024-02-27 |
4,232.0283 KRW |
98,112,260.1212 STX |
3,984.0000 KRW |
3,935.0000 KRW |
4,494.0000 KRW |
4,068.0000 KRW |
| 2024-02-26 |
3,697.1496 KRW |
37,618,063.4768 STX |
3,565.0000 KRW |
3,330.0000 KRW |
3,995.0000 KRW |
3,940.0000 KRW |
| 2024-02-25 |
3,541.7452 KRW |
12,810,240.0235 STX |
3,560.0000 KRW |
3,458.0000 KRW |
3,632.0000 KRW |
3,568.0000 KRW |
| 2024-02-24 |
3,460.5465 KRW |
21,896,430.1529 STX |
3,408.0000 KRW |
3,315.0000 KRW |
3,580.0000 KRW |
3,556.0000 KRW |
| 2024-02-23 |
3,536.7359 KRW |
23,949,282.6179 STX |
3,553.0000 KRW |
3,371.0000 KRW |
3,665.0000 KRW |
3,430.0000 KRW |
| 2024-02-22 |
3,637.1460 KRW |
26,272,978.0923 STX |
3,749.0000 KRW |
3,538.0000 KRW |
3,774.0000 KRW |
3,545.0000 KRW |
| 2024-02-21 |
3,845.7757 KRW |
56,586,757.5492 STX |
3,740.0000 KRW |
3,620.0000 KRW |
4,025.0000 KRW |
3,700.0000 KRW |
| 2024-02-20 |
3,773.7158 KRW |
54,309,025.3157 STX |
3,650.0000 KRW |
3,615.0000 KRW |
3,940.0000 KRW |
3,757.0000 KRW |
| 2024-02-19 |
3,822.9441 KRW |
60,536,710.5967 STX |
3,651.0000 KRW |
3,570.0000 KRW |
4,036.0000 KRW |
3,726.0000 KRW |
| 2024-02-18 |
3,490.5827 KRW |
22,488,236.2581 STX |
3,511.0000 KRW |
3,389.0000 KRW |
3,666.0000 KRW |
3,632.0000 KRW |
| 2024-02-17 |
3,528.5711 KRW |
36,375,557.2747 STX |
3,584.0000 KRW |
3,351.0000 KRW |
3,679.0000 KRW |
3,510.0000 KRW |
| 2024-02-16 |
3,515.6820 KRW |
55,918,982.3316 STX |
3,482.0000 KRW |
3,377.0000 KRW |
3,652.0000 KRW |
3,599.0000 KRW |
| 2024-02-15 |
3,647.8876 KRW |
122,222,545.1309 STX |
3,476.0000 KRW |
3,395.0000 KRW |
3,853.0000 KRW |
3,458.0000 KRW |
| 2024-02-14 |
3,098.6850 KRW |
88,598,541.9730 STX |
2,890.0000 KRW |
2,840.0000 KRW |
3,349.0000 KRW |
3,343.0000 KRW |
| 2024-02-13 |
2,816.1200 KRW |
63,884,838.4553 STX |
2,676.0000 KRW |
2,633.0000 KRW |
2,948.0000 KRW |
2,879.0000 KRW |
| 2024-02-12 |
2,626.4384 KRW |
41,690,009.0741 STX |
2,503.0000 KRW |
2,494.0000 KRW |
2,755.0000 KRW |
2,675.0000 KRW |
| 2024-02-11 |
2,535.1665 KRW |
33,683,204.8524 STX |
2,450.0000 KRW |
2,422.0000 KRW |
2,606.0000 KRW |
2,480.0000 KRW |
| 2024-02-10 |
2,423.2485 KRW |
19,701,087.8370 STX |
2,444.0000 KRW |
2,340.0000 KRW |
2,528.0000 KRW |
2,448.0000 KRW |
| 2024-02-09 |
2,467.2718 KRW |
45,442,161.1491 STX |
2,441.0000 KRW |
2,375.0000 KRW |
2,552.0000 KRW |
2,434.0000 KRW |
| 2024-02-08 |
2,369.8256 KRW |
46,322,842.2060 STX |
2,257.0000 KRW |
2,234.0000 KRW |
2,492.0000 KRW |
2,440.0000 KRW |
| 2024-02-07 |
2,161.6105 KRW |
14,258,825.1051 STX |
2,056.0000 KRW |
2,048.0000 KRW |
2,273.0000 KRW |
2,226.0000 KRW |
| 2024-02-06 |
2,032.3949 KRW |
5,609,377.7101 STX |
2,044.0000 KRW |
1,994.0000 KRW |
2,080.0000 KRW |
2,058.0000 KRW |
| 2024-02-05 |
2,039.2926 KRW |
6,489,729.3134 STX |
2,031.0000 KRW |
1,993.0000 KRW |
2,088.0000 KRW |
2,021.0000 KRW |
| 2024-02-04 |
2,058.0312 KRW |
5,595,131.3022 STX |
2,100.0000 KRW |
2,027.0000 KRW |
2,101.0000 KRW |
2,031.0000 KRW |
| 2024-02-03 |
2,131.7769 KRW |
5,072,902.0247 STX |
2,138.0000 KRW |
2,098.0000 KRW |
2,170.0000 KRW |
2,109.0000 KRW |
| 2024-02-02 |
2,105.8427 KRW |
8,988,841.6752 STX |
2,057.0000 KRW |
2,048.0000 KRW |
2,160.0000 KRW |
2,143.0000 KRW |
| 2024-02-01 |
2,036.1007 KRW |
7,884,388.6011 STX |
2,073.0000 KRW |
2,001.0000 KRW |
2,079.0000 KRW |
2,051.0000 KRW |
| 2024-01-31 |
2,085.8097 KRW |
13,245,887.4156 STX |
2,111.0000 KRW |
2,016.0000 KRW |
2,169.0000 KRW |
2,073.0000 KRW |
| 2024-01-30 |
2,153.5555 KRW |
19,449,256.9524 STX |
2,101.0000 KRW |
2,083.0000 KRW |
2,205.0000 KRW |
2,103.0000 KRW |
| 2024-01-29 |
2,046.3014 KRW |
11,510,617.8945 STX |
2,035.0000 KRW |
1,981.0000 KRW |
2,140.0000 KRW |
2,095.0000 KRW |
| 2024-01-28 |
2,103.8098 KRW |
10,573,233.3198 STX |
2,090.0000 KRW |
2,027.0000 KRW |
2,150.0000 KRW |
2,030.0000 KRW |
| 2024-01-27 |
2,100.7852 KRW |
11,078,810.5393 STX |
2,085.0000 KRW |
2,065.0000 KRW |
2,145.0000 KRW |
2,090.0000 KRW |