Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
31.2289 KRW |
523,872,954.5917 STMX |
29.1000 KRW |
29.0000 KRW |
32.6000 KRW |
31.6000 KRW |
| 2021-09-29 |
29.3349 KRW |
211,073,596.9933 STMX |
28.6000 KRW |
28.0000 KRW |
30.3000 KRW |
29.2000 KRW |
| 2021-09-28 |
29.8381 KRW |
167,181,359.7843 STMX |
30.6000 KRW |
28.9000 KRW |
30.9000 KRW |
28.9000 KRW |
| 2021-09-27 |
31.4188 KRW |
211,566,729.8914 STMX |
31.1000 KRW |
30.5000 KRW |
32.2000 KRW |
30.8000 KRW |
| 2021-09-26 |
31.0934 KRW |
182,971,702.3047 STMX |
32.3000 KRW |
30.0000 KRW |
32.4000 KRW |
31.5000 KRW |
| 2021-09-25 |
33.2303 KRW |
603,576,265.2621 STMX |
32.4000 KRW |
31.0000 KRW |
35.8000 KRW |
32.1000 KRW |
| 2021-09-24 |
32.7458 KRW |
314,282,041.1939 STMX |
35.6000 KRW |
30.6000 KRW |
35.7000 KRW |
32.3000 KRW |
| 2021-09-23 |
34.3457 KRW |
312,838,135.2170 STMX |
34.8000 KRW |
32.5000 KRW |
35.5000 KRW |
35.3000 KRW |
| 2021-09-22 |
31.7294 KRW |
360,732,991.5819 STMX |
30.8000 KRW |
29.5000 KRW |
34.5000 KRW |
34.4000 KRW |
| 2021-09-21 |
33.4888 KRW |
333,018,613.6598 STMX |
34.8000 KRW |
30.8000 KRW |
36.1000 KRW |
31.4000 KRW |
| 2021-09-20 |
37.1731 KRW |
430,396,801.5991 STMX |
41.0000 KRW |
34.0000 KRW |
41.2000 KRW |
34.7000 KRW |
| 2021-09-19 |
41.4301 KRW |
227,660,497.0846 STMX |
42.6000 KRW |
40.5000 KRW |
42.7000 KRW |
41.0000 KRW |
| 2021-09-18 |
43.0712 KRW |
1,076,443,084.5973 STMX |
41.5000 KRW |
41.4000 KRW |
45.8000 KRW |
42.3000 KRW |
| 2021-09-17 |
42.3506 KRW |
947,717,907.5145 STMX |
40.9000 KRW |
40.1000 KRW |
45.2000 KRW |
41.5000 KRW |
| 2021-09-16 |
40.7336 KRW |
231,556,903.0953 STMX |
41.8000 KRW |
39.9000 KRW |
41.8000 KRW |
41.1000 KRW |
| 2021-09-15 |
40.5066 KRW |
204,892,637.5860 STMX |
40.6000 KRW |
39.7000 KRW |
41.3000 KRW |
41.2000 KRW |
| 2021-09-14 |
39.8331 KRW |
237,423,288.0018 STMX |
39.7000 KRW |
38.7000 KRW |
41.3000 KRW |
40.2000 KRW |
| 2021-09-13 |
40.1404 KRW |
302,549,459.8808 STMX |
42.8000 KRW |
38.1000 KRW |
42.9000 KRW |
39.6000 KRW |
| 2021-09-12 |
41.8871 KRW |
238,956,464.9284 STMX |
42.3000 KRW |
40.4000 KRW |
43.4000 KRW |
42.1000 KRW |
| 2021-09-11 |
41.8773 KRW |
229,593,875.8501 STMX |
43.1000 KRW |
40.8000 KRW |
43.2000 KRW |
41.9000 KRW |
| 2021-09-10 |
44.3564 KRW |
736,396,027.4190 STMX |
46.4000 KRW |
40.9000 KRW |
48.1000 KRW |
42.1000 KRW |
| 2021-09-09 |
43.4646 KRW |
868,561,327.4504 STMX |
41.9000 KRW |
40.8000 KRW |
47.3000 KRW |
46.3000 KRW |
| 2021-09-08 |
40.5916 KRW |
1,815,657,464.8734 STMX |
40.0000 KRW |
34.7000 KRW |
49.0000 KRW |
41.7000 KRW |
| 2021-09-07 |
44.7143 KRW |
825,339,787.4184 STMX |
50.1000 KRW |
37.1000 KRW |
50.3000 KRW |
42.1000 KRW |
| 2021-09-06 |
49.8827 KRW |
726,569,150.7413 STMX |
49.7000 KRW |
47.3000 KRW |
51.6000 KRW |
49.6000 KRW |
| 2021-09-05 |
54.5078 KRW |
2,452,337,126.9535 STMX |
64.8000 KRW |
48.1000 KRW |
69.0000 KRW |
49.6000 KRW |
| 2021-09-04 |
54.4558 KRW |
8,333,574,193.0337 STMX |
41.5000 KRW |
40.9000 KRW |
66.7000 KRW |
62.6000 KRW |
| 2021-09-03 |
40.6399 KRW |
536,034,513.3529 STMX |
40.4000 KRW |
39.9000 KRW |
41.5000 KRW |
41.4000 KRW |
| 2021-09-02 |
40.6094 KRW |
386,477,655.7169 STMX |
40.9000 KRW |
40.1000 KRW |
41.5000 KRW |
40.8000 KRW |
| 2021-09-01 |
41.1258 KRW |
2,891,239,182.2418 STMX |
38.7000 KRW |
38.3000 KRW |
43.8000 KRW |
41.0000 KRW |
| 2021-08-31 |
38.7540 KRW |
744,560,980.6542 STMX |
37.5000 KRW |
36.4000 KRW |
40.8000 KRW |
39.1000 KRW |
| 2021-08-30 |
38.4933 KRW |
554,338,380.1684 STMX |
40.0000 KRW |
37.6000 KRW |
40.0000 KRW |
37.9000 KRW |
| 2021-08-29 |
39.1599 KRW |
1,741,545,428.2772 STMX |
36.1000 KRW |
34.5000 KRW |
42.9000 KRW |
40.5000 KRW |
| 2021-08-28 |
35.0448 KRW |
163,174,552.6874 STMX |
35.7000 KRW |
34.5000 KRW |
35.7000 KRW |
35.0000 KRW |
| 2021-08-27 |
33.7142 KRW |
281,933,584.5703 STMX |
34.4000 KRW |
32.1000 KRW |
35.7000 KRW |
35.6000 KRW |
| 2021-08-26 |
35.3586 KRW |
342,425,616.4006 STMX |
37.4000 KRW |
33.9000 KRW |
37.5000 KRW |
34.3000 KRW |
| 2021-08-25 |
35.7751 KRW |
323,857,168.9449 STMX |
36.3000 KRW |
33.9000 KRW |
37.2000 KRW |
36.9000 KRW |
| 2021-08-24 |
38.9502 KRW |
853,541,362.2737 STMX |
39.1000 KRW |
35.7000 KRW |
40.8000 KRW |
37.0000 KRW |
| 2021-08-23 |
39.4328 KRW |
1,939,594,791.5562 STMX |
37.4000 KRW |
36.6000 KRW |
43.6000 KRW |
38.9000 KRW |
| 2021-08-22 |
36.5513 KRW |
590,926,406.8024 STMX |
35.4000 KRW |
34.8000 KRW |
37.7000 KRW |
37.5000 KRW |
| 2021-08-21 |
35.9654 KRW |
608,608,551.5633 STMX |
35.6000 KRW |
34.6000 KRW |
38.2000 KRW |
35.5000 KRW |
| 2021-08-20 |
34.3678 KRW |
205,321,090.8557 STMX |
34.4000 KRW |
33.3000 KRW |
35.1000 KRW |
34.8000 KRW |
| 2021-08-19 |
32.6925 KRW |
172,211,930.3981 STMX |
32.9000 KRW |
31.6000 KRW |
34.3000 KRW |
34.0000 KRW |
| 2021-08-18 |
33.6081 KRW |
525,553,821.0773 STMX |
35.4000 KRW |
30.9000 KRW |
35.8000 KRW |
33.0000 KRW |
| 2021-08-17 |
36.1892 KRW |
576,374,413.8424 STMX |
36.3000 KRW |
33.5000 KRW |
38.6000 KRW |
33.6000 KRW |
| 2021-08-16 |
35.9212 KRW |
635,087,556.2154 STMX |
34.8000 KRW |
34.4000 KRW |
37.5000 KRW |
36.9000 KRW |
| 2021-08-15 |
34.2019 KRW |
209,269,639.8839 STMX |
35.3000 KRW |
33.1000 KRW |
35.3000 KRW |
34.9000 KRW |
| 2021-08-14 |
35.2630 KRW |
471,112,760.9345 STMX |
35.3000 KRW |
33.6000 KRW |
36.8000 KRW |
35.1000 KRW |
| 2021-08-13 |
34.4139 KRW |
458,866,388.5285 STMX |
33.2000 KRW |
32.3000 KRW |
35.8000 KRW |
35.1000 KRW |
| 2021-08-12 |
34.6502 KRW |
1,148,639,334.2337 STMX |
34.8000 KRW |
32.0000 KRW |
39.3000 KRW |
33.0000 KRW |