Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
24.9621 KRW |
864,452,617.3932 STMX |
24.1000 KRW |
23.1000 KRW |
26.4000 KRW |
25.4000 KRW |
| 2022-03-29 |
24.4125 KRW |
367,333,375.6180 STMX |
24.1000 KRW |
23.3000 KRW |
25.1000 KRW |
23.8000 KRW |
| 2022-03-28 |
25.5289 KRW |
1,035,577,915.2214 STMX |
25.3000 KRW |
24.3000 KRW |
26.3000 KRW |
24.4000 KRW |
| 2022-03-27 |
28.3751 KRW |
10,654,442,876.6860 STMX |
22.4000 KRW |
22.2000 KRW |
32.9000 KRW |
25.2000 KRW |
| 2022-03-26 |
21.2281 KRW |
645,302,168.7792 STMX |
20.0000 KRW |
19.7000 KRW |
22.3000 KRW |
21.9000 KRW |
| 2022-03-25 |
20.1469 KRW |
268,068,325.7269 STMX |
19.8000 KRW |
19.5000 KRW |
20.8000 KRW |
20.1000 KRW |
| 2022-03-24 |
19.4121 KRW |
265,492,277.5599 STMX |
19.8000 KRW |
19.0000 KRW |
19.9000 KRW |
19.8000 KRW |
| 2022-03-23 |
18.9520 KRW |
247,528,629.4120 STMX |
18.4000 KRW |
18.1000 KRW |
19.9000 KRW |
19.7000 KRW |
| 2022-03-22 |
18.5163 KRW |
252,353,864.4015 STMX |
18.2000 KRW |
18.0000 KRW |
19.0000 KRW |
18.4000 KRW |
| 2022-03-21 |
17.7660 KRW |
182,738,567.0778 STMX |
18.0000 KRW |
17.3000 KRW |
18.5000 KRW |
18.3000 KRW |
| 2022-03-20 |
18.0817 KRW |
200,030,466.7740 STMX |
18.2000 KRW |
17.8000 KRW |
18.5000 KRW |
18.0000 KRW |
| 2022-03-19 |
18.5899 KRW |
910,496,071.7734 STMX |
17.5000 KRW |
17.5000 KRW |
19.2000 KRW |
18.3000 KRW |
| 2022-03-18 |
16.9429 KRW |
262,154,058.0250 STMX |
16.9000 KRW |
16.6000 KRW |
17.6000 KRW |
17.5000 KRW |
| 2022-03-17 |
17.0027 KRW |
205,564,337.7419 STMX |
17.2000 KRW |
16.7000 KRW |
17.4000 KRW |
16.9000 KRW |
| 2022-03-16 |
16.9731 KRW |
210,611,741.2883 STMX |
16.9000 KRW |
16.6000 KRW |
17.4000 KRW |
17.2000 KRW |
| 2022-03-15 |
16.6525 KRW |
312,647,721.4777 STMX |
17.1000 KRW |
16.2000 KRW |
17.3000 KRW |
16.8000 KRW |
| 2022-03-14 |
16.7136 KRW |
862,139,765.2277 STMX |
16.4000 KRW |
16.1000 KRW |
17.4000 KRW |
17.0000 KRW |
| 2022-03-13 |
16.9851 KRW |
145,224,751.5110 STMX |
17.0000 KRW |
16.3000 KRW |
17.4000 KRW |
16.5000 KRW |
| 2022-03-12 |
17.3093 KRW |
183,335,374.3943 STMX |
17.2000 KRW |
16.9000 KRW |
17.9000 KRW |
17.1000 KRW |
| 2022-03-11 |
17.2966 KRW |
219,878,223.3786 STMX |
17.8000 KRW |
16.9000 KRW |
17.8000 KRW |
17.4000 KRW |
| 2022-03-10 |
17.9313 KRW |
440,725,919.6778 STMX |
18.9000 KRW |
17.2000 KRW |
19.2000 KRW |
17.8000 KRW |
| 2022-03-09 |
18.1017 KRW |
412,545,821.4514 STMX |
17.5000 KRW |
17.1000 KRW |
19.1000 KRW |
18.8000 KRW |
| 2022-03-08 |
17.5615 KRW |
391,519,828.0851 STMX |
17.8000 KRW |
17.1000 KRW |
18.3000 KRW |
17.3000 KRW |
| 2022-03-07 |
17.1353 KRW |
888,214,794.5607 STMX |
17.0000 KRW |
16.3000 KRW |
17.9000 KRW |
17.4000 KRW |
| 2022-03-06 |
17.1916 KRW |
552,584,385.6793 STMX |
17.5000 KRW |
16.7000 KRW |
17.9000 KRW |
17.0000 KRW |
| 2022-03-05 |
17.3295 KRW |
521,124,734.8105 STMX |
17.1000 KRW |
16.5000 KRW |
17.8000 KRW |
17.4000 KRW |
| 2022-03-04 |
17.5386 KRW |
517,863,314.2712 STMX |
18.3000 KRW |
16.7000 KRW |
18.3000 KRW |
17.0000 KRW |
| 2022-03-03 |
18.1884 KRW |
730,020,339.3095 STMX |
18.0000 KRW |
17.3000 KRW |
19.8000 KRW |
18.3000 KRW |
| 2022-03-02 |
18.2617 KRW |
226,551,584.4381 STMX |
18.6000 KRW |
17.6000 KRW |
18.9000 KRW |
18.0000 KRW |
| 2022-03-01 |
18.5055 KRW |
207,571,462.7961 STMX |
18.5000 KRW |
18.1000 KRW |
19.1000 KRW |
18.6000 KRW |
| 2022-02-28 |
17.0770 KRW |
426,891,580.7634 STMX |
16.5000 KRW |
16.1000 KRW |
18.3000 KRW |
18.1000 KRW |