Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
24.0257 KRW |
546,094,859.0706 STMX |
23.8000 KRW |
22.0000 KRW |
25.8000 KRW |
22.9000 KRW |
| 2022-01-07 |
23.7786 KRW |
137,229,003.7296 STMX |
25.1000 KRW |
23.0000 KRW |
25.3000 KRW |
23.5000 KRW |
| 2022-01-06 |
24.5954 KRW |
153,989,423.6976 STMX |
25.2000 KRW |
23.9000 KRW |
25.6000 KRW |
25.2000 KRW |
| 2022-01-05 |
26.4905 KRW |
194,995,394.0687 STMX |
27.0000 KRW |
24.3000 KRW |
27.9000 KRW |
25.4000 KRW |
| 2022-01-04 |
27.5720 KRW |
168,999,102.6374 STMX |
28.0000 KRW |
26.8000 KRW |
28.7000 KRW |
27.1000 KRW |
| 2022-01-03 |
28.2555 KRW |
248,679,065.4840 STMX |
28.3000 KRW |
27.3000 KRW |
29.0000 KRW |
28.1000 KRW |
| 2022-01-02 |
27.8569 KRW |
467,769,436.2131 STMX |
26.5000 KRW |
26.2000 KRW |
29.3000 KRW |
28.1000 KRW |
| 2022-01-01 |
26.0614 KRW |
61,875,990.7904 STMX |
26.0000 KRW |
25.8000 KRW |
26.4000 KRW |
26.3000 KRW |
| 2021-12-31 |
26.0692 KRW |
90,587,327.3273 STMX |
26.1000 KRW |
25.1000 KRW |
26.7000 KRW |
26.0000 KRW |
| 2021-12-30 |
26.4313 KRW |
132,395,737.8257 STMX |
26.2000 KRW |
25.7000 KRW |
27.0000 KRW |
26.2000 KRW |
| 2021-12-29 |
26.6628 KRW |
126,831,874.7551 STMX |
26.9000 KRW |
25.7000 KRW |
27.4000 KRW |
26.4000 KRW |
| 2021-12-28 |
27.9140 KRW |
166,669,704.6457 STMX |
29.4000 KRW |
26.6000 KRW |
29.5000 KRW |
27.2000 KRW |
| 2021-12-27 |
29.8307 KRW |
96,455,683.7197 STMX |
29.6000 KRW |
29.3000 KRW |
30.4000 KRW |
29.5000 KRW |
| 2021-12-26 |
29.2906 KRW |
73,106,303.6123 STMX |
29.6000 KRW |
28.7000 KRW |
29.9000 KRW |
29.7000 KRW |
| 2021-12-25 |
29.7101 KRW |
209,903,765.8001 STMX |
29.0000 KRW |
28.8000 KRW |
30.5000 KRW |
29.6000 KRW |
| 2021-12-24 |
30.0918 KRW |
460,665,822.8322 STMX |
29.1000 KRW |
28.6000 KRW |
31.3000 KRW |
29.4000 KRW |
| 2021-12-23 |
28.1841 KRW |
185,361,314.0200 STMX |
27.8000 KRW |
27.3000 KRW |
29.5000 KRW |
29.0000 KRW |
| 2021-12-22 |
27.5783 KRW |
187,729,115.5898 STMX |
27.5000 KRW |
27.0000 KRW |
28.8000 KRW |
27.8000 KRW |
| 2021-12-21 |
26.7631 KRW |
104,172,101.2459 STMX |
26.2000 KRW |
25.7000 KRW |
27.7000 KRW |
27.3000 KRW |
| 2021-12-20 |
26.4019 KRW |
106,644,587.1202 STMX |
27.2000 KRW |
25.6000 KRW |
27.5000 KRW |
26.2000 KRW |
| 2021-12-19 |
27.6666 KRW |
77,160,875.4348 STMX |
27.7000 KRW |
27.2000 KRW |
28.1000 KRW |
27.4000 KRW |
| 2021-12-18 |
27.5693 KRW |
80,035,342.1778 STMX |
27.5000 KRW |
26.8000 KRW |
28.2000 KRW |
27.8000 KRW |
| 2021-12-17 |
27.6335 KRW |
363,973,492.7416 STMX |
27.0000 KRW |
26.4000 KRW |
29.0000 KRW |
27.6000 KRW |
| 2021-12-16 |
27.7086 KRW |
149,549,648.6911 STMX |
27.5000 KRW |
27.0000 KRW |
28.3000 KRW |
27.1000 KRW |
| 2021-12-15 |
26.7042 KRW |
605,474,263.7222 STMX |
26.3000 KRW |
25.0000 KRW |
28.1000 KRW |
27.6000 KRW |
| 2021-12-14 |
26.2589 KRW |
266,027,582.9268 STMX |
26.5000 KRW |
25.0000 KRW |
28.5000 KRW |
26.4000 KRW |
| 2021-12-13 |
27.8414 KRW |
255,123,723.5928 STMX |
30.0000 KRW |
26.1000 KRW |
30.1000 KRW |
26.4000 KRW |
| 2021-12-12 |
29.9775 KRW |
152,522,359.2639 STMX |
30.7000 KRW |
29.2000 KRW |
30.8000 KRW |
30.0000 KRW |
| 2021-12-11 |
30.3615 KRW |
240,336,790.0284 STMX |
31.0000 KRW |
29.7000 KRW |
31.6000 KRW |
30.9000 KRW |
| 2021-12-10 |
31.8165 KRW |
670,911,017.9590 STMX |
34.0000 KRW |
30.3000 KRW |
34.0000 KRW |
31.3000 KRW |
| 2021-12-09 |
33.7128 KRW |
1,943,884,035.7370 STMX |
32.1000 KRW |
31.4000 KRW |
36.0000 KRW |
34.5000 KRW |
| 2021-12-08 |
33.7716 KRW |
1,845,103,551.4064 STMX |
31.0000 KRW |
29.1000 KRW |
36.4000 KRW |
32.0000 KRW |
| 2021-12-07 |
31.5255 KRW |
1,677,526,464.5931 STMX |
29.9000 KRW |
29.3000 KRW |
33.3000 KRW |
30.5000 KRW |
| 2021-12-06 |
27.5327 KRW |
346,452,036.8505 STMX |
28.7000 KRW |
25.2000 KRW |
30.1000 KRW |
29.9000 KRW |
| 2021-12-05 |
30.0474 KRW |
327,383,122.5945 STMX |
32.4000 KRW |
27.4000 KRW |
32.8000 KRW |
28.5000 KRW |
| 2021-12-04 |
31.7206 KRW |
885,999,999.8720 STMX |
38.7000 KRW |
24.2000 KRW |
38.8000 KRW |
32.0000 KRW |
| 2021-12-03 |
41.1482 KRW |
1,312,405,145.9932 STMX |
44.5000 KRW |
37.8000 KRW |
45.5000 KRW |
38.6000 KRW |
| 2021-12-02 |
39.7225 KRW |
770,567,803.8438 STMX |
37.7000 KRW |
36.1000 KRW |
43.6000 KRW |
42.7000 KRW |
| 2021-12-01 |
37.9338 KRW |
254,824,101.4486 STMX |
37.4000 KRW |
37.1000 KRW |
38.7000 KRW |
37.6000 KRW |
| 2021-11-30 |
38.2756 KRW |
259,129,841.8049 STMX |
38.8000 KRW |
37.1000 KRW |
39.6000 KRW |
37.7000 KRW |
| 2021-11-29 |
38.7881 KRW |
282,972,882.1452 STMX |
38.6000 KRW |
38.0000 KRW |
39.6000 KRW |
39.0000 KRW |
| 2021-11-28 |
37.8095 KRW |
364,613,794.1765 STMX |
40.6000 KRW |
36.5000 KRW |
40.6000 KRW |
38.6000 KRW |
| 2021-11-27 |
39.7996 KRW |
222,665,034.8277 STMX |
38.9000 KRW |
38.2000 KRW |
41.2000 KRW |
40.1000 KRW |
| 2021-11-26 |
41.3947 KRW |
980,448,239.2156 STMX |
43.4000 KRW |
38.2000 KRW |
45.1000 KRW |
39.1000 KRW |
| 2021-11-25 |
41.9782 KRW |
1,023,629,421.2276 STMX |
40.1000 KRW |
38.9000 KRW |
44.5000 KRW |
43.5000 KRW |
| 2021-11-24 |
38.8816 KRW |
462,963,477.2141 STMX |
38.0000 KRW |
37.3000 KRW |
40.6000 KRW |
40.4000 KRW |
| 2021-11-23 |
37.1993 KRW |
236,395,382.1823 STMX |
37.8000 KRW |
36.0000 KRW |
38.3000 KRW |
38.1000 KRW |
| 2021-11-22 |
38.0403 KRW |
282,227,615.9777 STMX |
38.9000 KRW |
36.9000 KRW |
39.6000 KRW |
37.5000 KRW |
| 2021-11-21 |
40.0968 KRW |
382,465,834.4575 STMX |
40.5000 KRW |
39.0000 KRW |
42.3000 KRW |
39.7000 KRW |
| 2021-11-20 |
39.1616 KRW |
577,790,083.8726 STMX |
36.8000 KRW |
36.7000 KRW |
41.6000 KRW |
40.7000 KRW |