Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
11.4871 KRW |
353,561,698.4307 STMX |
11.5000 KRW |
10.8000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2022-05-18 |
12.4567 KRW |
396,652,068.7961 STMX |
13.2000 KRW |
11.6000 KRW |
13.6000 KRW |
11.7000 KRW |
| 2022-05-17 |
12.9492 KRW |
403,723,255.0052 STMX |
12.6000 KRW |
12.4000 KRW |
13.5000 KRW |
13.3000 KRW |
| 2022-05-16 |
12.9176 KRW |
486,323,347.1687 STMX |
13.7000 KRW |
12.3000 KRW |
13.7000 KRW |
12.9000 KRW |
| 2022-05-15 |
12.9989 KRW |
625,363,881.7205 STMX |
13.3000 KRW |
12.2000 KRW |
13.8000 KRW |
13.4000 KRW |
| 2022-05-14 |
12.4164 KRW |
659,613,446.0403 STMX |
12.1000 KRW |
11.6000 KRW |
13.4000 KRW |
13.2000 KRW |
| 2022-05-13 |
11.8148 KRW |
616,962,670.1141 STMX |
10.5000 KRW |
10.4000 KRW |
12.8000 KRW |
12.2000 KRW |
| 2022-05-12 |
10.5573 KRW |
893,168,679.3147 STMX |
11.9000 KRW |
9.1800 KRW |
12.6000 KRW |
10.5000 KRW |
| 2022-05-11 |
13.6901 KRW |
928,295,543.0669 STMX |
14.5000 KRW |
11.4000 KRW |
15.1000 KRW |
12.0000 KRW |
| 2022-05-10 |
14.8807 KRW |
534,702,332.0361 STMX |
14.2000 KRW |
13.5000 KRW |
15.8000 KRW |
14.5000 KRW |
| 2022-05-09 |
15.7876 KRW |
515,642,171.0145 STMX |
17.3000 KRW |
14.4000 KRW |
17.9000 KRW |
14.8000 KRW |
| 2022-05-08 |
17.3837 KRW |
142,530,578.0599 STMX |
17.8000 KRW |
16.9000 KRW |
18.0000 KRW |
17.6000 KRW |
| 2022-05-07 |
18.2912 KRW |
204,254,205.6443 STMX |
18.7000 KRW |
17.2000 KRW |
19.0000 KRW |
17.9000 KRW |
| 2022-05-06 |
18.1401 KRW |
269,294,176.1754 STMX |
18.2000 KRW |
17.4000 KRW |
18.8000 KRW |
18.7000 KRW |
| 2022-05-05 |
19.0235 KRW |
556,296,748.3466 STMX |
19.3000 KRW |
17.3000 KRW |
19.9000 KRW |
18.0000 KRW |
| 2022-05-04 |
19.1349 KRW |
1,939,546,209.6893 STMX |
17.5000 KRW |
17.3000 KRW |
20.6000 KRW |
19.2000 KRW |
| 2022-05-03 |
18.0287 KRW |
241,316,543.3604 STMX |
18.1000 KRW |
17.2000 KRW |
18.7000 KRW |
17.6000 KRW |
| 2022-05-02 |
18.0925 KRW |
242,984,112.0979 STMX |
18.3000 KRW |
17.2000 KRW |
18.9000 KRW |
18.0000 KRW |
| 2022-05-01 |
17.9043 KRW |
229,220,018.3357 STMX |
18.1000 KRW |
17.0000 KRW |
18.6000 KRW |
18.3000 KRW |
| 2022-04-30 |
19.3189 KRW |
215,035,691.5857 STMX |
20.3000 KRW |
17.8000 KRW |
20.5000 KRW |
18.1000 KRW |
| 2022-04-29 |
20.9518 KRW |
159,707,126.2684 STMX |
21.7000 KRW |
20.1000 KRW |
21.8000 KRW |
20.2000 KRW |
| 2022-04-28 |
21.6717 KRW |
169,876,510.8899 STMX |
22.0000 KRW |
21.1000 KRW |
22.2000 KRW |
21.6000 KRW |
| 2022-04-27 |
21.5169 KRW |
168,224,275.6525 STMX |
21.3000 KRW |
20.9000 KRW |
21.9000 KRW |
21.7000 KRW |
| 2022-04-26 |
22.3188 KRW |
317,597,192.6668 STMX |
23.1000 KRW |
21.1000 KRW |
23.6000 KRW |
21.3000 KRW |
| 2022-04-25 |
21.9040 KRW |
361,352,517.7461 STMX |
23.1000 KRW |
21.0000 KRW |
23.3000 KRW |
23.3000 KRW |
| 2022-04-24 |
24.1165 KRW |
727,046,623.3874 STMX |
23.6000 KRW |
22.8000 KRW |
25.6000 KRW |
23.2000 KRW |
| 2022-04-23 |
23.7220 KRW |
179,518,097.9435 STMX |
24.1000 KRW |
23.2000 KRW |
24.4000 KRW |
23.9000 KRW |
| 2022-04-22 |
24.1609 KRW |
323,638,643.9834 STMX |
24.6000 KRW |
23.6000 KRW |
24.8000 KRW |
24.2000 KRW |
| 2022-04-21 |
24.7888 KRW |
875,067,770.2628 STMX |
25.0000 KRW |
23.8000 KRW |
25.9000 KRW |
24.1000 KRW |
| 2022-04-20 |
23.6844 KRW |
396,478,536.6261 STMX |
23.8000 KRW |
22.6000 KRW |
24.7000 KRW |
24.0000 KRW |
| 2022-04-19 |
23.3121 KRW |
156,505,523.2561 STMX |
23.2000 KRW |
22.7000 KRW |
24.0000 KRW |
23.8000 KRW |
| 2022-04-18 |
22.1263 KRW |
275,249,020.5038 STMX |
22.7000 KRW |
21.2000 KRW |
23.4000 KRW |
23.2000 KRW |
| 2022-04-17 |
23.2541 KRW |
118,036,011.8390 STMX |
23.5000 KRW |
22.5000 KRW |
23.6000 KRW |
22.6000 KRW |
| 2022-04-16 |
23.4359 KRW |
178,182,443.9265 STMX |
23.8000 KRW |
22.8000 KRW |
23.9000 KRW |
23.6000 KRW |
| 2022-04-15 |
23.4901 KRW |
421,528,177.4756 STMX |
23.2000 KRW |
22.7000 KRW |
24.2000 KRW |
23.7000 KRW |
| 2022-04-14 |
23.4495 KRW |
298,301,016.9410 STMX |
24.2000 KRW |
22.4000 KRW |
24.2000 KRW |
23.3000 KRW |
| 2022-04-13 |
23.4901 KRW |
532,004,023.4367 STMX |
23.2000 KRW |
22.7000 KRW |
24.1000 KRW |
24.1000 KRW |
| 2022-04-12 |
22.4533 KRW |
373,400,629.8711 STMX |
22.0000 KRW |
21.2000 KRW |
23.4000 KRW |
23.1000 KRW |
| 2022-04-11 |
23.1137 KRW |
387,704,597.2959 STMX |
24.7000 KRW |
21.7000 KRW |
24.8000 KRW |
22.2000 KRW |
| 2022-04-10 |
24.9322 KRW |
162,947,782.9947 STMX |
25.7000 KRW |
24.4000 KRW |
25.7000 KRW |
24.8000 KRW |
| 2022-04-09 |
24.9308 KRW |
201,023,692.0201 STMX |
24.5000 KRW |
24.3000 KRW |
25.7000 KRW |
25.6000 KRW |
| 2022-04-08 |
25.5071 KRW |
569,297,537.7850 STMX |
25.5000 KRW |
24.1000 KRW |
26.3000 KRW |
24.3000 KRW |
| 2022-04-07 |
24.7130 KRW |
827,219,236.5133 STMX |
23.6000 KRW |
23.5000 KRW |
25.6000 KRW |
25.4000 KRW |
| 2022-04-06 |
25.0100 KRW |
735,580,625.1791 STMX |
27.5000 KRW |
23.5000 KRW |
27.5000 KRW |
23.9000 KRW |
| 2022-04-05 |
28.4692 KRW |
1,802,887,559.4206 STMX |
27.2000 KRW |
26.5000 KRW |
30.0000 KRW |
27.4000 KRW |
| 2022-04-04 |
27.7227 KRW |
802,757,638.3466 STMX |
30.3000 KRW |
26.0000 KRW |
30.3000 KRW |
27.4000 KRW |
| 2022-04-03 |
31.7482 KRW |
4,393,738,408.4139 STMX |
28.7000 KRW |
28.6000 KRW |
36.8000 KRW |
30.4000 KRW |
| 2022-04-02 |
29.9628 KRW |
2,517,221,689.5245 STMX |
27.9000 KRW |
27.1000 KRW |
32.5000 KRW |
28.6000 KRW |
| 2022-04-01 |
27.3068 KRW |
1,310,550,950.2248 STMX |
26.4000 KRW |
25.8000 KRW |
28.5000 KRW |
27.7000 KRW |
| 2022-03-31 |
28.5524 KRW |
5,155,397,110.6286 STMX |
25.7000 KRW |
25.3000 KRW |
31.4000 KRW |
26.6000 KRW |