Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-02 |
29.8002 KRW |
301,194,900.9287 STMX |
29.3000 KRW |
28.5000 KRW |
31.4000 KRW |
30.0000 KRW |
| 2021-06-01 |
29.4557 KRW |
144,164,631.6830 STMX |
30.2000 KRW |
28.2000 KRW |
30.4000 KRW |
29.2000 KRW |
| 2021-05-31 |
29.2596 KRW |
343,985,345.8081 STMX |
29.1000 KRW |
27.4000 KRW |
30.3000 KRW |
29.8000 KRW |
| 2021-05-30 |
28.5177 KRW |
271,464,044.1742 STMX |
28.6000 KRW |
25.8000 KRW |
30.7000 KRW |
29.0000 KRW |
| 2021-05-29 |
29.3233 KRW |
299,221,646.6404 STMX |
31.9000 KRW |
26.6000 KRW |
32.2000 KRW |
28.6000 KRW |
| 2021-05-28 |
30.8016 KRW |
405,763,614.3458 STMX |
34.7000 KRW |
28.2000 KRW |
34.8000 KRW |
29.7000 KRW |
| 2021-05-27 |
35.5798 KRW |
1,518,473,166.4075 STMX |
38.1000 KRW |
31.9000 KRW |
41.0000 KRW |
34.9000 KRW |
| 2021-05-26 |
33.5708 KRW |
1,201,314,590.6803 STMX |
32.1000 KRW |
31.2000 KRW |
35.9000 KRW |
34.4000 KRW |
| 2021-05-25 |
30.9788 KRW |
469,604,899.9579 STMX |
31.9000 KRW |
28.4000 KRW |
35.1000 KRW |
32.4000 KRW |
| 2021-05-24 |
30.2981 KRW |
726,073,842.0044 STMX |
28.7000 KRW |
25.1000 KRW |
34.9000 KRW |
31.9000 KRW |
| 2021-05-23 |
29.6612 KRW |
499,036,121.4697 STMX |
37.8000 KRW |
23.5000 KRW |
37.9000 KRW |
28.3000 KRW |
| 2021-05-22 |
34.7886 KRW |
548,442,894.3114 STMX |
38.4000 KRW |
31.6000 KRW |
38.4000 KRW |
35.4000 KRW |
| 2021-05-21 |
37.3440 KRW |
921,534,643.1856 STMX |
35.1000 KRW |
31.0000 KRW |
41.8000 KRW |
36.8000 KRW |
| 2021-05-20 |
33.2682 KRW |
620,677,761.6607 STMX |
32.2000 KRW |
28.1000 KRW |
38.7000 KRW |
34.7000 KRW |
| 2021-05-19 |
34.9220 KRW |
554,167,554.5312 STMX |
44.6000 KRW |
22.1000 KRW |
45.6000 KRW |
34.7000 KRW |
| 2021-05-18 |
44.6722 KRW |
206,572,760.8907 STMX |
42.7000 KRW |
42.1000 KRW |
46.7000 KRW |
44.2000 KRW |
| 2021-05-17 |
42.7819 KRW |
228,485,937.5037 STMX |
46.6000 KRW |
38.4000 KRW |
46.8000 KRW |
42.4000 KRW |
| 2021-05-16 |
47.5470 KRW |
245,097,713.2508 STMX |
47.6000 KRW |
44.5000 KRW |
49.3000 KRW |
46.0000 KRW |
| 2021-05-15 |
50.2743 KRW |
557,361,465.5074 STMX |
49.6000 KRW |
47.0000 KRW |
53.2000 KRW |
47.0000 KRW |
| 2021-05-14 |
50.9622 KRW |
473,004,722.2088 STMX |
49.0000 KRW |
48.1000 KRW |
53.5000 KRW |
49.1000 KRW |
| 2021-05-13 |
48.7271 KRW |
270,018,799.0055 STMX |
46.8000 KRW |
43.8000 KRW |
51.8000 KRW |
48.3000 KRW |
| 2021-05-12 |
55.4113 KRW |
724,148,911.2607 STMX |
57.8000 KRW |
46.0000 KRW |
58.6000 KRW |
47.4000 KRW |
| 2021-05-11 |
61.4584 KRW |
4,478,903,943.9104 STMX |
52.8000 KRW |
50.8000 KRW |
72.0000 KRW |
58.4000 KRW |
| 2021-05-10 |
56.5771 KRW |
189,176,548.3450 STMX |
59.0000 KRW |
51.5000 KRW |
59.7000 KRW |
54.2000 KRW |
| 2021-05-09 |
58.8996 KRW |
131,468,638.9853 STMX |
60.5000 KRW |
57.2000 KRW |
60.9000 KRW |
59.0000 KRW |
| 2021-05-08 |
60.8180 KRW |
215,436,750.2243 STMX |
60.4000 KRW |
59.0000 KRW |
63.0000 KRW |
59.8000 KRW |
| 2021-05-07 |
60.6582 KRW |
396,788,896.3937 STMX |
61.2000 KRW |
56.8000 KRW |
63.4000 KRW |
60.0000 KRW |
| 2021-05-06 |
62.4747 KRW |
219,042,565.2590 STMX |
64.0000 KRW |
59.5000 KRW |
64.9000 KRW |
61.3000 KRW |
| 2021-05-05 |
63.9947 KRW |
568,331,539.9649 STMX |
61.5000 KRW |
59.2000 KRW |
67.9000 KRW |
63.7000 KRW |
| 2021-05-04 |
64.6326 KRW |
597,452,702.4256 STMX |
69.7000 KRW |
60.6000 KRW |
69.8000 KRW |
62.0000 KRW |
| 2021-05-03 |
69.0727 KRW |
526,775,564.5202 STMX |
69.2000 KRW |
67.4000 KRW |
70.4000 KRW |
69.5000 KRW |