Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |