Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
17.1125 KRW |
392,673,288.6221 STMX |
17.5000 KRW |
16.2000 KRW |
17.9000 KRW |
16.3000 KRW |
| 2022-02-26 |
17.0131 KRW |
371,570,095.2827 STMX |
16.9000 KRW |
16.5000 KRW |
17.7000 KRW |
17.3000 KRW |
| 2022-02-25 |
16.2220 KRW |
661,318,644.1932 STMX |
16.2000 KRW |
15.4000 KRW |
17.1000 KRW |
17.0000 KRW |
| 2022-02-24 |
15.1710 KRW |
1,271,566,715.2083 STMX |
15.7000 KRW |
14.1000 KRW |
16.5000 KRW |
16.2000 KRW |
| 2022-02-23 |
15.8809 KRW |
370,459,394.0457 STMX |
15.4000 KRW |
15.1000 KRW |
16.5000 KRW |
15.6000 KRW |
| 2022-02-22 |
14.8617 KRW |
382,314,171.3496 STMX |
14.5000 KRW |
14.1000 KRW |
15.5000 KRW |
15.4000 KRW |
| 2022-02-21 |
15.7322 KRW |
289,090,114.6567 STMX |
16.0000 KRW |
14.4000 KRW |
16.7000 KRW |
14.6000 KRW |
| 2022-02-20 |
16.2258 KRW |
157,821,586.7636 STMX |
16.8000 KRW |
15.7000 KRW |
16.9000 KRW |
16.1000 KRW |
| 2022-02-19 |
16.7657 KRW |
120,220,285.5807 STMX |
17.2000 KRW |
16.2000 KRW |
17.4000 KRW |
16.7000 KRW |
| 2022-02-18 |
17.4094 KRW |
153,197,611.0575 STMX |
17.5000 KRW |
16.8000 KRW |
17.9000 KRW |
17.2000 KRW |
| 2022-02-17 |
18.4810 KRW |
253,867,858.0448 STMX |
19.2000 KRW |
17.3000 KRW |
19.5000 KRW |
17.6000 KRW |
| 2022-02-16 |
19.3207 KRW |
171,844,708.1458 STMX |
19.8000 KRW |
18.8000 KRW |
19.8000 KRW |
19.3000 KRW |
| 2022-02-15 |
19.2330 KRW |
511,868,200.3709 STMX |
18.3000 KRW |
18.2000 KRW |
19.8000 KRW |
19.8000 KRW |
| 2022-02-14 |
18.0474 KRW |
167,987,975.8829 STMX |
18.3000 KRW |
17.5000 KRW |
18.6000 KRW |
18.5000 KRW |
| 2022-02-13 |
18.4825 KRW |
105,445,044.9162 STMX |
18.7000 KRW |
18.0000 KRW |
18.9000 KRW |
18.4000 KRW |
| 2022-02-12 |
18.7598 KRW |
163,449,557.6444 STMX |
18.9000 KRW |
18.1000 KRW |
19.4000 KRW |
18.7000 KRW |
| 2022-02-11 |
19.9445 KRW |
219,932,293.0530 STMX |
20.4000 KRW |
18.7000 KRW |
20.7000 KRW |
18.8000 KRW |
| 2022-02-10 |
21.0232 KRW |
196,806,906.7701 STMX |
21.8000 KRW |
20.2000 KRW |
21.9000 KRW |
20.5000 KRW |
| 2022-02-09 |
20.5818 KRW |
152,960,119.0816 STMX |
20.7000 KRW |
19.8000 KRW |
21.8000 KRW |
21.8000 KRW |
| 2022-02-08 |
21.2720 KRW |
296,605,723.8099 STMX |
21.7000 KRW |
19.9000 KRW |
22.8000 KRW |
20.8000 KRW |
| 2022-02-07 |
21.3013 KRW |
344,354,493.6152 STMX |
21.2000 KRW |
20.5000 KRW |
22.2000 KRW |
21.9000 KRW |
| 2022-02-06 |
20.5817 KRW |
297,862,729.3934 STMX |
20.9000 KRW |
19.9000 KRW |
21.3000 KRW |
20.7000 KRW |
| 2022-02-05 |
21.0315 KRW |
968,656,237.0096 STMX |
19.8000 KRW |
19.5000 KRW |
22.4000 KRW |
21.2000 KRW |
| 2022-02-04 |
19.0475 KRW |
350,375,037.9003 STMX |
18.6000 KRW |
18.4000 KRW |
19.6000 KRW |
19.5000 KRW |
| 2022-02-03 |
18.1429 KRW |
323,148,991.8616 STMX |
18.1000 KRW |
17.6000 KRW |
18.6000 KRW |
18.3000 KRW |
| 2022-02-02 |
18.5310 KRW |
324,870,293.0860 STMX |
18.7000 KRW |
18.1000 KRW |
19.0000 KRW |
18.3000 KRW |
| 2022-02-01 |
18.9924 KRW |
518,676,934.0111 STMX |
18.9000 KRW |
18.5000 KRW |
19.8000 KRW |
18.8000 KRW |
| 2022-01-31 |
18.2591 KRW |
306,013,910.3777 STMX |
18.8000 KRW |
17.3000 KRW |
19.1000 KRW |
18.9000 KRW |
| 2022-01-30 |
18.7820 KRW |
534,287,653.7124 STMX |
18.8000 KRW |
18.2000 KRW |
19.2000 KRW |
19.1000 KRW |
| 2022-01-29 |
18.6532 KRW |
631,488,683.0189 STMX |
17.6000 KRW |
17.4000 KRW |
19.3000 KRW |
18.8000 KRW |
| 2022-01-28 |
17.2058 KRW |
176,613,885.1928 STMX |
16.7000 KRW |
16.7000 KRW |
17.8000 KRW |
17.5000 KRW |
| 2022-01-27 |
16.6958 KRW |
178,532,992.9982 STMX |
16.6000 KRW |
16.0000 KRW |
17.5000 KRW |
16.7000 KRW |
| 2022-01-26 |
16.8045 KRW |
445,519,909.1625 STMX |
16.1000 KRW |
15.8000 KRW |
17.7000 KRW |
16.4000 KRW |
| 2022-01-25 |
15.7288 KRW |
103,640,639.0529 STMX |
16.0000 KRW |
15.2000 KRW |
16.4000 KRW |
15.9000 KRW |
| 2022-01-24 |
15.3211 KRW |
285,386,197.8658 STMX |
16.2000 KRW |
14.0000 KRW |
17.0000 KRW |
15.9000 KRW |
| 2022-01-23 |
15.8832 KRW |
170,641,967.8673 STMX |
15.5000 KRW |
15.0000 KRW |
16.7000 KRW |
15.8000 KRW |
| 2022-01-22 |
15.7011 KRW |
393,091,677.8562 STMX |
17.3000 KRW |
13.9000 KRW |
17.5000 KRW |
15.5000 KRW |
| 2022-01-21 |
18.5256 KRW |
294,290,785.7152 STMX |
19.7000 KRW |
17.0000 KRW |
20.0000 KRW |
17.1000 KRW |
| 2022-01-20 |
20.6162 KRW |
129,372,358.5850 STMX |
20.3000 KRW |
19.9000 KRW |
21.5000 KRW |
19.9000 KRW |
| 2022-01-19 |
20.6390 KRW |
199,371,377.4097 STMX |
21.7000 KRW |
20.0000 KRW |
21.7000 KRW |
20.7000 KRW |
| 2022-01-18 |
21.6521 KRW |
82,132,666.6964 STMX |
22.3000 KRW |
21.1000 KRW |
22.4000 KRW |
21.7000 KRW |
| 2022-01-17 |
22.5353 KRW |
97,818,857.5178 STMX |
23.1000 KRW |
21.8000 KRW |
23.2000 KRW |
22.1000 KRW |
| 2022-01-16 |
22.8750 KRW |
83,692,426.9022 STMX |
23.0000 KRW |
22.6000 KRW |
23.2000 KRW |
23.2000 KRW |
| 2022-01-15 |
22.7439 KRW |
62,237,146.6272 STMX |
22.7000 KRW |
22.5000 KRW |
23.2000 KRW |
23.1000 KRW |
| 2022-01-14 |
22.5474 KRW |
119,260,362.3783 STMX |
22.7000 KRW |
22.0000 KRW |
22.9000 KRW |
22.8000 KRW |
| 2022-01-13 |
23.4882 KRW |
168,604,310.3473 STMX |
23.7000 KRW |
22.5000 KRW |
24.6000 KRW |
22.8000 KRW |
| 2022-01-12 |
23.1356 KRW |
114,720,298.4202 STMX |
22.6000 KRW |
22.5000 KRW |
23.8000 KRW |
23.7000 KRW |
| 2022-01-11 |
21.8246 KRW |
137,347,539.1500 STMX |
21.8000 KRW |
21.3000 KRW |
22.7000 KRW |
22.6000 KRW |
| 2022-01-10 |
22.2715 KRW |
266,202,635.4644 STMX |
23.0000 KRW |
20.4000 KRW |
23.4000 KRW |
21.7000 KRW |
| 2022-01-09 |
22.8869 KRW |
122,709,068.9922 STMX |
22.9000 KRW |
22.4000 KRW |
23.5000 KRW |
22.9000 KRW |