Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
1,378.0775 KRW |
54,695,069.8802 STX |
1,365.0000 KRW |
1,325.0000 KRW |
1,450.0000 KRW |
1,420.0000 KRW |
| 2023-12-07 |
1,397.4959 KRW |
67,588,029.8365 STX |
1,425.0000 KRW |
1,325.0000 KRW |
1,490.0000 KRW |
1,365.0000 KRW |
| 2023-12-06 |
1,493.9841 KRW |
122,856,384.4284 STX |
1,615.0000 KRW |
1,400.0000 KRW |
1,620.0000 KRW |
1,430.0000 KRW |
| 2023-12-05 |
1,592.9013 KRW |
311,329,506.3428 STX |
1,595.0000 KRW |
1,480.0000 KRW |
1,700.0000 KRW |
1,625.0000 KRW |
| 2023-12-04 |
1,342.6989 KRW |
318,729,481.0235 STX |
1,110.0000 KRW |
1,045.0000 KRW |
1,605.0000 KRW |
1,580.0000 KRW |
| 2023-12-03 |
1,100.3327 KRW |
52,178,184.8283 STX |
1,040.0000 KRW |
1,030.0000 KRW |
1,145.0000 KRW |
1,110.0000 KRW |
| 2023-12-02 |
1,043.7678 KRW |
39,020,451.3607 STX |
1,020.0000 KRW |
1,005.0000 KRW |
1,095.0000 KRW |
1,040.0000 KRW |
| 2023-12-01 |
968.3709 KRW |
53,565,726.8466 STX |
927.0000 KRW |
913.0000 KRW |
1,045.0000 KRW |
1,015.0000 KRW |
| 2023-11-30 |
940.0571 KRW |
32,429,622.6084 STX |
967.0000 KRW |
906.0000 KRW |
972.0000 KRW |
928.0000 KRW |
| 2023-11-29 |
1,012.3408 KRW |
101,420,379.4408 STX |
966.0000 KRW |
950.0000 KRW |
1,070.0000 KRW |
968.0000 KRW |
| 2023-11-28 |
915.2235 KRW |
38,154,139.8047 STX |
883.0000 KRW |
841.0000 KRW |
966.0000 KRW |
958.0000 KRW |
| 2023-11-27 |
900.9593 KRW |
28,748,074.0811 STX |
926.0000 KRW |
867.0000 KRW |
944.0000 KRW |
882.0000 KRW |
| 2023-11-26 |
907.3359 KRW |
42,883,024.4711 STX |
880.0000 KRW |
879.0000 KRW |
950.0000 KRW |
942.0000 KRW |
| 2023-11-25 |
873.4049 KRW |
14,194,126.6079 STX |
867.0000 KRW |
858.0000 KRW |
889.0000 KRW |
875.0000 KRW |
| 2023-11-24 |
873.5844 KRW |
25,277,862.9297 STX |
843.0000 KRW |
841.0000 KRW |
917.0000 KRW |
864.0000 KRW |
| 2023-11-23 |
840.7642 KRW |
10,100,122.3657 STX |
840.0000 KRW |
827.0000 KRW |
851.0000 KRW |
846.0000 KRW |
| 2023-11-22 |
822.0657 KRW |
15,799,768.3266 STX |
793.0000 KRW |
793.0000 KRW |
853.0000 KRW |
833.0000 KRW |
| 2023-11-21 |
832.0740 KRW |
22,007,528.0729 STX |
857.0000 KRW |
795.0000 KRW |
861.0000 KRW |
796.0000 KRW |
| 2023-11-20 |
868.7689 KRW |
15,372,806.5644 STX |
863.0000 KRW |
850.0000 KRW |
893.0000 KRW |
865.0000 KRW |
| 2023-11-19 |
850.6822 KRW |
7,453,133.4661 STX |
851.0000 KRW |
831.0000 KRW |
865.0000 KRW |
865.0000 KRW |
| 2023-11-18 |
837.1373 KRW |
14,083,506.9361 STX |
857.0000 KRW |
815.0000 KRW |
860.0000 KRW |
851.0000 KRW |
| 2023-11-17 |
880.8192 KRW |
32,484,061.6218 STX |
875.0000 KRW |
836.0000 KRW |
913.0000 KRW |
858.0000 KRW |
| 2023-11-16 |
891.9517 KRW |
52,436,163.1344 STX |
872.0000 KRW |
870.0000 KRW |
915.0000 KRW |
879.0000 KRW |
| 2023-11-15 |
847.1947 KRW |
18,171,265.3363 STX |
837.0000 KRW |
817.0000 KRW |
875.0000 KRW |
872.0000 KRW |
| 2023-11-14 |
856.5137 KRW |
22,444,730.0281 STX |
867.0000 KRW |
831.0000 KRW |
875.0000 KRW |
841.0000 KRW |
| 2023-11-13 |
885.7315 KRW |
24,728,242.9959 STX |
900.0000 KRW |
865.0000 KRW |
909.0000 KRW |
869.0000 KRW |
| 2023-11-12 |
886.2399 KRW |
16,866,258.1846 STX |
900.0000 KRW |
867.0000 KRW |
902.0000 KRW |
893.0000 KRW |
| 2023-11-11 |
905.7961 KRW |
23,032,450.8519 STX |
926.0000 KRW |
882.0000 KRW |
929.0000 KRW |
895.0000 KRW |
| 2023-11-10 |
915.9377 KRW |
38,672,664.0134 STX |
914.0000 KRW |
882.0000 KRW |
939.0000 KRW |
925.0000 KRW |
| 2023-11-09 |
936.4717 KRW |
68,444,329.8325 STX |
934.0000 KRW |
843.0000 KRW |
978.0000 KRW |
914.0000 KRW |
| 2023-11-08 |
910.5649 KRW |
27,993,270.8943 STX |
897.0000 KRW |
882.0000 KRW |
960.0000 KRW |
944.0000 KRW |
| 2023-11-07 |
891.1211 KRW |
41,987,412.5925 STX |
901.0000 KRW |
867.0000 KRW |
923.0000 KRW |
900.0000 KRW |
| 2023-11-06 |
893.3749 KRW |
39,660,021.1050 STX |
868.0000 KRW |
860.0000 KRW |
914.0000 KRW |
904.0000 KRW |
| 2023-11-05 |
873.3296 KRW |
25,056,161.0423 STX |
872.0000 KRW |
851.0000 KRW |
898.0000 KRW |
870.0000 KRW |
| 2023-11-04 |
866.9208 KRW |
21,137,717.0487 STX |
861.0000 KRW |
849.0000 KRW |
885.0000 KRW |
869.0000 KRW |
| 2023-11-03 |
837.8250 KRW |
21,920,299.9586 STX |
851.0000 KRW |
811.0000 KRW |
878.0000 KRW |
860.0000 KRW |
| 2023-11-02 |
865.8012 KRW |
29,219,468.9019 STX |
877.0000 KRW |
834.0000 KRW |
894.0000 KRW |
845.0000 KRW |
| 2023-11-01 |
850.6047 KRW |
30,804,436.6367 STX |
850.0000 KRW |
820.0000 KRW |
888.0000 KRW |
870.0000 KRW |
| 2023-10-31 |
849.6175 KRW |
30,534,596.7274 STX |
861.0000 KRW |
812.0000 KRW |
867.0000 KRW |
846.0000 KRW |
| 2023-10-30 |
859.2899 KRW |
23,322,527.6897 STX |
863.0000 KRW |
843.0000 KRW |
871.0000 KRW |
860.0000 KRW |
| 2023-10-29 |
874.5626 KRW |
30,266,513.7054 STX |
890.0000 KRW |
851.0000 KRW |
925.0000 KRW |
867.0000 KRW |
| 2023-10-28 |
884.7495 KRW |
16,484,724.6175 STX |
863.0000 KRW |
861.0000 KRW |
900.0000 KRW |
890.0000 KRW |
| 2023-10-27 |
861.8206 KRW |
17,877,119.7094 STX |
871.0000 KRW |
844.0000 KRW |
883.0000 KRW |
865.0000 KRW |
| 2023-10-26 |
897.4290 KRW |
42,896,019.9449 STX |
916.0000 KRW |
845.0000 KRW |
935.0000 KRW |
879.0000 KRW |
| 2023-10-25 |
924.6054 KRW |
60,681,710.7501 STX |
915.0000 KRW |
891.0000 KRW |
956.0000 KRW |
915.0000 KRW |
| 2023-10-24 |
947.7408 KRW |
122,237,012.0681 STX |
986.0000 KRW |
880.0000 KRW |
1,000.0000 KRW |
916.0000 KRW |
| 2023-10-23 |
906.0872 KRW |
82,397,125.7091 STX |
848.0000 KRW |
838.0000 KRW |
988.0000 KRW |
985.0000 KRW |