Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-26 |
2,070.8869 KRW |
16,242,926.2847 STX |
2,005.0000 KRW |
1,980.0000 KRW |
2,130.0000 KRW |
2,085.0000 KRW |
| 2024-01-25 |
2,017.6541 KRW |
12,564,664.3316 STX |
2,035.0000 KRW |
1,970.0000 KRW |
2,065.0000 KRW |
2,000.0000 KRW |
| 2024-01-24 |
1,985.8292 KRW |
20,207,274.5981 STX |
1,940.0000 KRW |
1,885.0000 KRW |
2,050.0000 KRW |
2,005.0000 KRW |
| 2024-01-23 |
1,809.6596 KRW |
21,611,298.8101 STX |
1,850.0000 KRW |
1,720.0000 KRW |
1,920.0000 KRW |
1,920.0000 KRW |
| 2024-01-22 |
1,948.4730 KRW |
9,870,096.1454 STX |
2,005.0000 KRW |
1,870.0000 KRW |
2,030.0000 KRW |
1,935.0000 KRW |
| 2024-01-21 |
2,045.1217 KRW |
5,373,539.3303 STX |
2,050.0000 KRW |
2,010.0000 KRW |
2,080.0000 KRW |
2,015.0000 KRW |
| 2024-01-20 |
2,025.6516 KRW |
6,619,584.1242 STX |
2,075.0000 KRW |
1,975.0000 KRW |
2,085.0000 KRW |
2,060.0000 KRW |
| 2024-01-19 |
2,016.0011 KRW |
18,626,167.2976 STX |
2,060.0000 KRW |
1,930.0000 KRW |
2,095.0000 KRW |
2,060.0000 KRW |
| 2024-01-18 |
2,132.2203 KRW |
15,999,178.2437 STX |
2,170.0000 KRW |
2,050.0000 KRW |
2,205.0000 KRW |
2,075.0000 KRW |
| 2024-01-17 |
2,203.5204 KRW |
11,759,839.6970 STX |
2,245.0000 KRW |
2,145.0000 KRW |
2,265.0000 KRW |
2,165.0000 KRW |
| 2024-01-16 |
2,236.4544 KRW |
18,610,914.8363 STX |
2,180.0000 KRW |
2,175.0000 KRW |
2,285.0000 KRW |
2,240.0000 KRW |
| 2024-01-15 |
2,196.5883 KRW |
17,917,954.9707 STX |
2,170.0000 KRW |
2,130.0000 KRW |
2,245.0000 KRW |
2,180.0000 KRW |
| 2024-01-14 |
2,258.7807 KRW |
17,161,079.0280 STX |
2,305.0000 KRW |
2,150.0000 KRW |
2,325.0000 KRW |
2,180.0000 KRW |
| 2024-01-13 |
2,322.7287 KRW |
29,665,872.4853 STX |
2,270.0000 KRW |
2,250.0000 KRW |
2,385.0000 KRW |
2,305.0000 KRW |
| 2024-01-12 |
2,355.1800 KRW |
41,027,604.7992 STX |
2,450.0000 KRW |
2,205.0000 KRW |
2,490.0000 KRW |
2,270.0000 KRW |
| 2024-01-11 |
2,509.2180 KRW |
97,379,055.5042 STX |
2,520.0000 KRW |
2,360.0000 KRW |
2,685.0000 KRW |
2,470.0000 KRW |
| 2024-01-10 |
2,442.5881 KRW |
89,575,058.3200 STX |
2,465.0000 KRW |
2,230.0000 KRW |
2,675.0000 KRW |
2,545.0000 KRW |
| 2024-01-09 |
2,608.5909 KRW |
113,304,967.5997 STX |
2,720.0000 KRW |
2,325.0000 KRW |
2,770.0000 KRW |
2,435.0000 KRW |
| 2024-01-08 |
2,458.6838 KRW |
170,640,382.0347 STX |
2,235.0000 KRW |
2,090.0000 KRW |
2,705.0000 KRW |
2,655.0000 KRW |
| 2024-01-07 |
2,257.1878 KRW |
61,243,158.3697 STX |
2,120.0000 KRW |
2,075.0000 KRW |
2,390.0000 KRW |
2,270.0000 KRW |
| 2024-01-06 |
2,052.5986 KRW |
29,240,725.1725 STX |
2,165.0000 KRW |
1,955.0000 KRW |
2,170.0000 KRW |
2,130.0000 KRW |
| 2024-01-05 |
2,247.9574 KRW |
54,911,678.9739 STX |
2,305.0000 KRW |
2,120.0000 KRW |
2,395.0000 KRW |
2,180.0000 KRW |
| 2024-01-04 |
2,165.7921 KRW |
61,989,705.2731 STX |
2,120.0000 KRW |
2,025.0000 KRW |
2,320.0000 KRW |
2,265.0000 KRW |
| 2024-01-03 |
2,011.5129 KRW |
89,150,858.8303 STX |
2,070.0000 KRW |
1,610.0000 KRW |
2,200.0000 KRW |
2,100.0000 KRW |
| 2024-01-02 |
2,209.3844 KRW |
67,637,129.7277 STX |
2,115.0000 KRW |
2,085.0000 KRW |
2,320.0000 KRW |
2,090.0000 KRW |
| 2024-01-01 |
2,012.4927 KRW |
27,909,817.3725 STX |
2,015.0000 KRW |
1,945.0000 KRW |
2,125.0000 KRW |
2,120.0000 KRW |
| 2023-12-31 |
1,969.8317 KRW |
29,069,917.4913 STX |
1,905.0000 KRW |
1,865.0000 KRW |
2,055.0000 KRW |
2,020.0000 KRW |
| 2023-12-30 |
1,899.7320 KRW |
26,088,404.0057 STX |
1,925.0000 KRW |
1,840.0000 KRW |
1,970.0000 KRW |
1,900.0000 KRW |
| 2023-12-29 |
1,962.0207 KRW |
38,696,887.6409 STX |
1,975.0000 KRW |
1,870.0000 KRW |
2,060.0000 KRW |
1,905.0000 KRW |
| 2023-12-28 |
1,966.6256 KRW |
42,839,136.2842 STX |
2,080.0000 KRW |
1,865.0000 KRW |
2,125.0000 KRW |
1,965.0000 KRW |
| 2023-12-27 |
2,175.3971 KRW |
56,659,459.9529 STX |
2,185.0000 KRW |
2,035.0000 KRW |
2,325.0000 KRW |
2,085.0000 KRW |
| 2023-12-26 |
2,060.8987 KRW |
75,526,800.9514 STX |
2,010.0000 KRW |
1,900.0000 KRW |
2,210.0000 KRW |
2,180.0000 KRW |
| 2023-12-25 |
2,022.5322 KRW |
70,676,403.5019 STX |
1,865.0000 KRW |
1,835.0000 KRW |
2,155.0000 KRW |
2,040.0000 KRW |
| 2023-12-24 |
1,956.6545 KRW |
41,507,053.8680 STX |
2,000.0000 KRW |
1,845.0000 KRW |
2,055.0000 KRW |
1,890.0000 KRW |
| 2023-12-23 |
1,997.1106 KRW |
90,431,826.8991 STX |
1,910.0000 KRW |
1,875.0000 KRW |
2,090.0000 KRW |
2,035.0000 KRW |
| 2023-12-22 |
1,854.2306 KRW |
41,272,092.8533 STX |
1,935.0000 KRW |
1,760.0000 KRW |
1,965.0000 KRW |
1,885.0000 KRW |
| 2023-12-21 |
1,994.9449 KRW |
80,699,581.7550 STX |
1,985.0000 KRW |
1,900.0000 KRW |
2,090.0000 KRW |
1,935.0000 KRW |
| 2023-12-20 |
1,899.0285 KRW |
150,495,363.7042 STX |
1,610.0000 KRW |
1,600.0000 KRW |
2,100.0000 KRW |
1,970.0000 KRW |
| 2023-12-19 |
1,653.2489 KRW |
56,634,622.7636 STX |
1,705.0000 KRW |
1,580.0000 KRW |
1,750.0000 KRW |
1,610.0000 KRW |
| 2023-12-18 |
1,533.1522 KRW |
136,587,371.8474 STX |
1,440.0000 KRW |
1,430.0000 KRW |
1,725.0000 KRW |
1,715.0000 KRW |
| 2023-12-17 |
1,418.0062 KRW |
35,692,557.6225 STX |
1,380.0000 KRW |
1,375.0000 KRW |
1,470.0000 KRW |
1,410.0000 KRW |
| 2023-12-16 |
1,411.0359 KRW |
37,859,930.1952 STX |
1,360.0000 KRW |
1,330.0000 KRW |
1,455.0000 KRW |
1,395.0000 KRW |
| 2023-12-15 |
1,405.0178 KRW |
33,370,712.0980 STX |
1,470.0000 KRW |
1,355.0000 KRW |
1,475.0000 KRW |
1,365.0000 KRW |
| 2023-12-14 |
1,474.1049 KRW |
89,293,112.2419 STX |
1,385.0000 KRW |
1,360.0000 KRW |
1,555.0000 KRW |
1,475.0000 KRW |
| 2023-12-13 |
1,316.3533 KRW |
38,137,833.1284 STX |
1,295.0000 KRW |
1,220.0000 KRW |
1,425.0000 KRW |
1,380.0000 KRW |
| 2023-12-12 |
1,312.5221 KRW |
42,024,068.1760 STX |
1,255.0000 KRW |
1,250.0000 KRW |
1,375.0000 KRW |
1,300.0000 KRW |
| 2023-12-11 |
1,260.5663 KRW |
32,134,529.9432 STX |
1,355.0000 KRW |
1,210.0000 KRW |
1,360.0000 KRW |
1,255.0000 KRW |
| 2023-12-10 |
1,354.6174 KRW |
24,262,154.2076 STX |
1,365.0000 KRW |
1,315.0000 KRW |
1,395.0000 KRW |
1,350.0000 KRW |
| 2023-12-09 |
1,373.3956 KRW |
46,453,834.8338 STX |
1,415.0000 KRW |
1,345.0000 KRW |
1,425.0000 KRW |
1,355.0000 KRW |