Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
31.1992 KRW |
1,676,761,683.9457 STMX |
29.9000 KRW |
29.6000 KRW |
33.0000 KRW |
31.3000 KRW |
| 2021-08-09 |
29.1145 KRW |
512,527,514.3198 STMX |
29.5000 KRW |
27.6000 KRW |
30.7000 KRW |
29.9000 KRW |
| 2021-08-08 |
30.8854 KRW |
2,283,748,899.3009 STMX |
29.5000 KRW |
28.4000 KRW |
33.0000 KRW |
29.8000 KRW |
| 2021-08-07 |
29.2414 KRW |
534,859,314.4313 STMX |
29.0000 KRW |
28.2000 KRW |
30.0000 KRW |
29.5000 KRW |
| 2021-08-06 |
28.3693 KRW |
511,187,892.4276 STMX |
28.3000 KRW |
27.5000 KRW |
30.0000 KRW |
28.9000 KRW |
| 2021-08-05 |
28.0328 KRW |
1,443,363,877.2405 STMX |
26.9000 KRW |
26.2000 KRW |
29.4000 KRW |
28.4000 KRW |
| 2021-08-04 |
25.2388 KRW |
339,097,821.3005 STMX |
25.1000 KRW |
24.2000 KRW |
26.4000 KRW |
26.4000 KRW |
| 2021-08-03 |
24.8287 KRW |
295,733,387.5257 STMX |
25.7000 KRW |
24.1000 KRW |
25.7000 KRW |
25.2000 KRW |
| 2021-08-02 |
26.5655 KRW |
1,175,530,786.6856 STMX |
25.8000 KRW |
24.6000 KRW |
29.0000 KRW |
25.6000 KRW |
| 2021-08-01 |
27.4922 KRW |
1,009,309,678.6151 STMX |
27.6000 KRW |
25.4000 KRW |
29.0000 KRW |
25.4000 KRW |
| 2021-07-31 |
26.2422 KRW |
466,113,616.8752 STMX |
26.5000 KRW |
25.4000 KRW |
27.9000 KRW |
27.8000 KRW |
| 2021-07-30 |
26.2036 KRW |
2,732,786,371.4939 STMX |
24.0000 KRW |
23.4000 KRW |
28.2000 KRW |
26.5000 KRW |
| 2021-07-29 |
24.9853 KRW |
2,811,811,895.8350 STMX |
22.8000 KRW |
22.7000 KRW |
28.0000 KRW |
24.0000 KRW |
| 2021-07-28 |
22.7353 KRW |
987,685,419.7385 STMX |
22.0000 KRW |
21.1000 KRW |
24.5000 KRW |
22.5000 KRW |
| 2021-07-27 |
21.0586 KRW |
788,702,303.9478 STMX |
22.0000 KRW |
20.0000 KRW |
22.2000 KRW |
22.0000 KRW |
| 2021-07-26 |
21.0012 KRW |
809,739,503.5763 STMX |
19.5000 KRW |
19.2000 KRW |
22.3000 KRW |
22.3000 KRW |
| 2021-07-25 |
19.1447 KRW |
166,595,179.0438 STMX |
19.8000 KRW |
18.7000 KRW |
19.8000 KRW |
19.3000 KRW |
| 2021-07-24 |
19.1958 KRW |
411,794,396.8668 STMX |
18.6000 KRW |
18.3000 KRW |
20.0000 KRW |
19.8000 KRW |
| 2021-07-23 |
18.3459 KRW |
233,406,179.9744 STMX |
18.5000 KRW |
17.9000 KRW |
18.7000 KRW |
18.6000 KRW |
| 2021-07-22 |
18.3507 KRW |
460,447,165.5011 STMX |
17.9000 KRW |
17.8000 KRW |
19.1000 KRW |
18.4000 KRW |
| 2021-07-21 |
17.2945 KRW |
321,654,709.1415 STMX |
16.9000 KRW |
16.1000 KRW |
18.1000 KRW |
18.0000 KRW |
| 2021-07-20 |
17.3145 KRW |
414,202,758.2658 STMX |
18.4000 KRW |
16.0000 KRW |
19.1000 KRW |
17.0000 KRW |
| 2021-07-19 |
19.5615 KRW |
729,127,416.8176 STMX |
19.1000 KRW |
18.2000 KRW |
20.6000 KRW |
18.5000 KRW |
| 2021-07-18 |
19.2467 KRW |
251,737,920.7993 STMX |
19.2000 KRW |
18.6000 KRW |
20.0000 KRW |
19.0000 KRW |
| 2021-07-17 |
18.7684 KRW |
412,714,015.1953 STMX |
18.4000 KRW |
17.8000 KRW |
19.7000 KRW |
19.0000 KRW |
| 2021-07-16 |
19.1389 KRW |
212,306,654.6827 STMX |
20.2000 KRW |
18.1000 KRW |
20.4000 KRW |
18.6000 KRW |
| 2021-07-15 |
20.6250 KRW |
300,813,477.0051 STMX |
21.5000 KRW |
19.7000 KRW |
21.8000 KRW |
20.1000 KRW |
| 2021-07-14 |
21.3979 KRW |
316,095,721.8087 STMX |
22.7000 KRW |
20.6000 KRW |
22.8000 KRW |
21.5000 KRW |
| 2021-07-13 |
22.5839 KRW |
272,178,743.6861 STMX |
23.6000 KRW |
21.8000 KRW |
23.7000 KRW |
22.5000 KRW |
| 2021-07-12 |
22.7194 KRW |
269,181,809.3315 STMX |
22.6000 KRW |
22.1000 KRW |
23.8000 KRW |
23.5000 KRW |
| 2021-07-11 |
22.0819 KRW |
235,716,755.1428 STMX |
22.1000 KRW |
21.0000 KRW |
22.8000 KRW |
22.4000 KRW |
| 2021-07-10 |
22.1297 KRW |
375,093,073.6364 STMX |
21.8000 KRW |
21.4000 KRW |
22.7000 KRW |
21.9000 KRW |
| 2021-07-09 |
20.8911 KRW |
198,371,592.1311 STMX |
22.0000 KRW |
20.0000 KRW |
22.0000 KRW |
21.7000 KRW |
| 2021-07-08 |
22.8445 KRW |
330,564,482.4783 STMX |
24.5000 KRW |
21.1000 KRW |
24.8000 KRW |
21.7000 KRW |
| 2021-07-07 |
24.1604 KRW |
358,351,176.0641 STMX |
24.1000 KRW |
23.4000 KRW |
25.4000 KRW |
24.4000 KRW |
| 2021-07-06 |
23.9744 KRW |
375,420,110.4397 STMX |
23.9000 KRW |
23.3000 KRW |
24.7000 KRW |
24.2000 KRW |
| 2021-07-05 |
24.1678 KRW |
537,614,151.6468 STMX |
25.2000 KRW |
22.7000 KRW |
25.3000 KRW |
23.9000 KRW |
| 2021-07-04 |
24.9210 KRW |
609,815,706.5896 STMX |
25.1000 KRW |
24.1000 KRW |
27.0000 KRW |
25.2000 KRW |
| 2021-07-03 |
24.1648 KRW |
300,056,485.6528 STMX |
25.1000 KRW |
23.4000 KRW |
25.7000 KRW |
24.5000 KRW |
| 2021-07-02 |
25.7387 KRW |
2,075,978,642.1818 STMX |
24.0000 KRW |
22.9000 KRW |
28.3000 KRW |
25.1000 KRW |
| 2021-07-01 |
25.3536 KRW |
3,518,361,249.2000 STMX |
21.9000 KRW |
21.8000 KRW |
28.7000 KRW |
24.2000 KRW |
| 2021-06-30 |
20.5789 KRW |
597,582,397.8908 STMX |
20.3000 KRW |
19.0000 KRW |
22.3000 KRW |
22.1000 KRW |
| 2021-06-29 |
20.1269 KRW |
927,804,750.6614 STMX |
18.9000 KRW |
18.5000 KRW |
21.5000 KRW |
20.1000 KRW |
| 2021-06-28 |
17.9439 KRW |
1,177,415,531.8103 STMX |
16.4000 KRW |
15.9000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2021-06-27 |
15.7398 KRW |
503,025,091.4684 STMX |
15.4000 KRW |
15.1000 KRW |
16.4000 KRW |
16.2000 KRW |
| 2021-06-26 |
15.4085 KRW |
517,076,380.0598 STMX |
15.3000 KRW |
14.6000 KRW |
16.2000 KRW |
15.3000 KRW |
| 2021-06-25 |
16.3785 KRW |
755,735,856.8290 STMX |
16.3000 KRW |
15.1000 KRW |
17.3000 KRW |
15.3000 KRW |
| 2021-06-24 |
15.3327 KRW |
534,212,786.5437 STMX |
15.3000 KRW |
14.3000 KRW |
16.5000 KRW |
16.1000 KRW |
| 2021-06-23 |
15.3203 KRW |
662,019,890.5693 STMX |
15.6000 KRW |
13.9000 KRW |
16.4000 KRW |
15.3000 KRW |
| 2021-06-22 |
14.9308 KRW |
359,794,276.4471 STMX |
16.1000 KRW |
12.3000 KRW |
17.1000 KRW |
14.1000 KRW |