Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-21 |
19.1109 KRW |
301,429,358.1367 STMX |
22.6000 KRW |
15.5000 KRW |
22.7000 KRW |
16.7000 KRW |
| 2021-06-20 |
22.1690 KRW |
235,087,436.4948 STMX |
22.5000 KRW |
20.5000 KRW |
23.6000 KRW |
22.8000 KRW |
| 2021-06-19 |
23.2355 KRW |
141,437,501.7703 STMX |
23.1000 KRW |
22.5000 KRW |
24.1000 KRW |
22.8000 KRW |
| 2021-06-18 |
23.3248 KRW |
179,627,706.1877 STMX |
24.4000 KRW |
22.2000 KRW |
24.5000 KRW |
22.9000 KRW |
| 2021-06-17 |
24.9646 KRW |
298,164,912.4665 STMX |
24.7000 KRW |
23.8000 KRW |
25.8000 KRW |
24.2000 KRW |
| 2021-06-16 |
24.7563 KRW |
226,256,989.9397 STMX |
26.0000 KRW |
23.7000 KRW |
26.1000 KRW |
24.5000 KRW |
| 2021-06-15 |
26.2449 KRW |
428,329,906.9533 STMX |
25.8000 KRW |
25.2000 KRW |
27.3000 KRW |
25.9000 KRW |
| 2021-06-14 |
26.3148 KRW |
664,515,391.3179 STMX |
24.5000 KRW |
23.8000 KRW |
28.1000 KRW |
25.4000 KRW |
| 2021-06-13 |
23.7330 KRW |
287,696,760.9239 STMX |
23.5000 KRW |
22.6000 KRW |
24.9000 KRW |
24.5000 KRW |
| 2021-06-12 |
24.2279 KRW |
204,855,322.9646 STMX |
25.8000 KRW |
23.1000 KRW |
25.9000 KRW |
23.7000 KRW |
| 2021-06-11 |
30.3578 KRW |
3,837,751,616.1653 STMX |
28.0000 KRW |
25.0000 KRW |
33.0000 KRW |
26.0000 KRW |
| 2021-06-10 |
27.9139 KRW |
621,441,906.6895 STMX |
26.8000 KRW |
26.1000 KRW |
29.4000 KRW |
27.2000 KRW |
| 2021-06-09 |
25.4220 KRW |
144,411,389.4450 STMX |
26.0000 KRW |
24.0000 KRW |
27.0000 KRW |
26.9000 KRW |
| 2021-06-08 |
25.4410 KRW |
283,265,607.8708 STMX |
27.3000 KRW |
23.1000 KRW |
27.7000 KRW |
25.2000 KRW |
| 2021-06-07 |
30.0129 KRW |
380,561,909.9152 STMX |
30.1000 KRW |
26.7000 KRW |
31.5000 KRW |
26.9000 KRW |
| 2021-06-06 |
30.7907 KRW |
2,163,452,929.0084 STMX |
28.4000 KRW |
28.1000 KRW |
33.8000 KRW |
29.7000 KRW |
| 2021-06-05 |
28.6158 KRW |
91,187,669.6829 STMX |
28.9000 KRW |
27.7000 KRW |
29.6000 KRW |
28.0000 KRW |
| 2021-06-04 |
29.3065 KRW |
249,577,416.1698 STMX |
31.3000 KRW |
27.4000 KRW |
31.5000 KRW |
29.2000 KRW |
| 2021-06-03 |
30.8036 KRW |
260,693,193.9059 STMX |
30.6000 KRW |
29.9000 KRW |
31.9000 KRW |
31.4000 KRW |