Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
32.4195 KRW |
798,108,905.4571 STMX |
31.0000 KRW |
30.3000 KRW |
35.2000 KRW |
33.7000 KRW |
| 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 |