Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
35.8437 KRW |
257,278,624.7324 STMX |
35.5000 KRW |
34.4000 KRW |
37.1000 KRW |
36.8000 KRW |
| 2021-11-18 |
38.7489 KRW |
970,757,960.4186 STMX |
39.2000 KRW |
35.7000 KRW |
41.9000 KRW |
35.9000 KRW |
| 2021-11-17 |
37.9681 KRW |
1,205,407,721.5811 STMX |
36.3000 KRW |
35.6000 KRW |
41.5000 KRW |
39.2000 KRW |
| 2021-11-16 |
36.6826 KRW |
601,588,084.3986 STMX |
38.8000 KRW |
35.3000 KRW |
38.8000 KRW |
36.2000 KRW |
| 2021-11-15 |
37.3376 KRW |
208,253,800.2298 STMX |
36.7000 KRW |
36.5000 KRW |
38.4000 KRW |
38.2000 KRW |
| 2021-11-14 |
36.6236 KRW |
87,496,405.9138 STMX |
37.1000 KRW |
36.0000 KRW |
37.1000 KRW |
36.7000 KRW |
| 2021-11-13 |
36.5950 KRW |
132,030,391.6810 STMX |
36.6000 KRW |
36.0000 KRW |
37.5000 KRW |
37.0000 KRW |
| 2021-11-12 |
36.4562 KRW |
188,167,701.4459 STMX |
36.7000 KRW |
35.6000 KRW |
37.2000 KRW |
36.5000 KRW |
| 2021-11-11 |
36.7497 KRW |
289,376,076.8017 STMX |
36.4000 KRW |
35.9000 KRW |
38.8000 KRW |
36.8000 KRW |
| 2021-11-10 |
37.3136 KRW |
301,732,817.3267 STMX |
38.8000 KRW |
35.1000 KRW |
39.0000 KRW |
36.0000 KRW |
| 2021-11-09 |
38.7345 KRW |
271,714,055.6715 STMX |
38.7000 KRW |
38.1000 KRW |
39.5000 KRW |
38.8000 KRW |
| 2021-11-08 |
38.5128 KRW |
214,212,471.8875 STMX |
39.3000 KRW |
38.0000 KRW |
39.4000 KRW |
38.5000 KRW |
| 2021-11-07 |
39.9362 KRW |
309,082,180.9021 STMX |
39.8000 KRW |
39.2000 KRW |
40.7000 KRW |
39.6000 KRW |
| 2021-11-06 |
40.4770 KRW |
832,031,684.9142 STMX |
40.2000 KRW |
39.1000 KRW |
42.5000 KRW |
39.9000 KRW |
| 2021-11-05 |
38.9434 KRW |
332,699,750.7651 STMX |
39.7000 KRW |
38.4000 KRW |
40.0000 KRW |
39.6000 KRW |
| 2021-11-04 |
38.6005 KRW |
277,885,502.8862 STMX |
38.5000 KRW |
37.6000 KRW |
39.8000 KRW |
39.6000 KRW |
| 2021-11-03 |
38.8038 KRW |
529,594,478.3772 STMX |
39.5000 KRW |
36.3000 KRW |
40.8000 KRW |
38.4000 KRW |
| 2021-11-02 |
38.6688 KRW |
406,964,094.4716 STMX |
37.7000 KRW |
37.0000 KRW |
39.9000 KRW |
39.7000 KRW |
| 2021-11-01 |
37.2978 KRW |
371,607,367.5810 STMX |
38.1000 KRW |
36.1000 KRW |
38.3000 KRW |
37.6000 KRW |
| 2021-10-31 |
36.8470 KRW |
683,747,097.1225 STMX |
36.0000 KRW |
34.5000 KRW |
39.1000 KRW |
38.9000 KRW |