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