Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
35.6959 KRW |
299,643,439.1671 STMX |
35.5000 KRW |
34.5000 KRW |
36.9000 KRW |
35.2000 KRW |
| 2021-10-29 |
35.0717 KRW |
231,935,730.3973 STMX |
34.1000 KRW |
33.7000 KRW |
36.0000 KRW |
35.5000 KRW |
| 2021-10-28 |
33.3803 KRW |
284,948,588.7574 STMX |
33.0000 KRW |
31.9000 KRW |
34.4000 KRW |
34.1000 KRW |
| 2021-10-27 |
34.3596 KRW |
482,442,477.7679 STMX |
37.5000 KRW |
31.1000 KRW |
37.8000 KRW |
33.4000 KRW |
| 2021-10-26 |
37.9993 KRW |
174,411,520.1089 STMX |
38.5000 KRW |
37.3000 KRW |
38.6000 KRW |
37.6000 KRW |
| 2021-10-25 |
39.3759 KRW |
1,281,686,860.5636 STMX |
38.3000 KRW |
38.1000 KRW |
41.0000 KRW |
38.6000 KRW |
| 2021-10-24 |
40.0536 KRW |
931,609,710.0487 STMX |
39.2000 KRW |
37.1000 KRW |
42.9000 KRW |
38.0000 KRW |
| 2021-10-23 |
38.8468 KRW |
132,789,681.7376 STMX |
39.4000 KRW |
38.2000 KRW |
39.6000 KRW |
38.9000 KRW |
| 2021-10-22 |
39.4639 KRW |
236,840,523.7922 STMX |
39.1000 KRW |
38.5000 KRW |
40.2000 KRW |
39.2000 KRW |
| 2021-10-21 |
40.4274 KRW |
911,761,556.9999 STMX |
38.7000 KRW |
38.2000 KRW |
42.9000 KRW |
39.8000 KRW |
| 2021-10-20 |
37.9413 KRW |
314,335,651.7979 STMX |
37.8000 KRW |
36.6000 KRW |
39.3000 KRW |
38.6000 KRW |
| 2021-10-19 |
37.1765 KRW |
129,803,066.2153 STMX |
38.0000 KRW |
36.5000 KRW |
38.1000 KRW |
37.4000 KRW |
| 2021-10-18 |
36.7531 KRW |
117,622,122.2486 STMX |
37.3000 KRW |
35.6000 KRW |
37.8000 KRW |
37.4000 KRW |
| 2021-10-17 |
37.7205 KRW |
109,090,650.4407 STMX |
38.6000 KRW |
36.3000 KRW |
38.7000 KRW |
37.1000 KRW |
| 2021-10-16 |
38.6204 KRW |
188,361,073.4182 STMX |
38.3000 KRW |
37.5000 KRW |
39.9000 KRW |
38.9000 KRW |
| 2021-10-15 |
38.5706 KRW |
384,095,367.0170 STMX |
40.7000 KRW |
36.6000 KRW |
40.8000 KRW |
38.5000 KRW |
| 2021-10-14 |
40.1488 KRW |
264,117,590.8746 STMX |
40.5000 KRW |
39.6000 KRW |
40.7000 KRW |
40.3000 KRW |
| 2021-10-13 |
39.0838 KRW |
339,734,383.8586 STMX |
39.2000 KRW |
37.9000 KRW |
40.2000 KRW |
40.1000 KRW |
| 2021-10-12 |
38.8701 KRW |
370,669,946.3302 STMX |
43.0000 KRW |
36.3000 KRW |
43.1000 KRW |
39.4000 KRW |
| 2021-10-11 |
41.0564 KRW |
253,741,314.0397 STMX |
42.8000 KRW |
40.0000 KRW |
42.9000 KRW |
40.8000 KRW |
| 2021-10-10 |
42.8189 KRW |
419,461,988.5934 STMX |
44.0000 KRW |
41.4000 KRW |
44.9000 KRW |
42.4000 KRW |
| 2021-10-09 |
48.2172 KRW |
2,627,392,126.7264 STMX |
46.0000 KRW |
42.8000 KRW |
51.9000 KRW |
43.8000 KRW |
| 2021-10-08 |
46.7498 KRW |
4,158,378,526.8752 STMX |
42.4000 KRW |
41.4000 KRW |
52.3000 KRW |
45.5000 KRW |
| 2021-10-07 |
40.2424 KRW |
462,970,232.2723 STMX |
39.9000 KRW |
38.6000 KRW |
42.7000 KRW |
42.2000 KRW |
| 2021-10-06 |
40.3146 KRW |
1,555,996,432.9623 STMX |
38.8000 KRW |
37.6000 KRW |
43.1000 KRW |
39.7000 KRW |
| 2021-10-05 |
38.8487 KRW |
1,285,144,643.0602 STMX |
36.2000 KRW |
35.5000 KRW |
41.8000 KRW |
38.8000 KRW |
| 2021-10-04 |
35.8259 KRW |
245,102,128.2367 STMX |
37.2000 KRW |
34.5000 KRW |
37.3000 KRW |
36.1000 KRW |
| 2021-10-03 |
36.8084 KRW |
343,702,980.2657 STMX |
37.5000 KRW |
35.3000 KRW |
37.8000 KRW |
37.2000 KRW |
| 2021-10-02 |
37.0664 KRW |
1,148,529,629.5790 STMX |
35.1000 KRW |
35.0000 KRW |
38.9000 KRW |
36.7000 KRW |
| 2021-10-01 |
33.0176 KRW |
333,448,788.7936 STMX |
31.7000 KRW |
31.1000 KRW |
35.4000 KRW |
34.8000 KRW |