Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
68.5564 KRW |
690,452,077.6733 STMX |
71.4000 KRW |
65.2000 KRW |
71.7000 KRW |
68.9000 KRW |
| 2021-05-01 |
70.4217 KRW |
1,473,521,289.4172 STMX |
74.2000 KRW |
67.5000 KRW |
74.4000 KRW |
71.0000 KRW |
| 2021-04-30 |
64.2371 KRW |
633,154,978.9314 STMX |
60.1000 KRW |
57.8000 KRW |
71.8000 KRW |
70.3000 KRW |
| 2021-04-29 |
59.1738 KRW |
263,821,286.2597 STMX |
61.5000 KRW |
56.7000 KRW |
61.6000 KRW |
59.5000 KRW |
| 2021-04-28 |
59.0025 KRW |
650,891,194.6015 STMX |
63.9000 KRW |
53.4000 KRW |
64.7000 KRW |
60.5000 KRW |
| 2021-04-27 |
61.6661 KRW |
1,324,600,615.8457 STMX |
56.4000 KRW |
54.4000 KRW |
66.6000 KRW |
63.6000 KRW |
| 2021-04-26 |
52.8855 KRW |
488,218,015.6405 STMX |
49.5000 KRW |
47.8000 KRW |
54.5000 KRW |
53.6000 KRW |
| 2021-04-25 |
51.2567 KRW |
707,286,785.7051 STMX |
49.8000 KRW |
45.1000 KRW |
55.9000 KRW |
49.0000 KRW |
| 2021-04-24 |
53.3539 KRW |
2,497,705,605.0156 STMX |
47.9000 KRW |
45.2000 KRW |
58.8000 KRW |
50.1000 KRW |
| 2021-04-23 |
41.6749 KRW |
582,285,518.5083 STMX |
49.0000 KRW |
32.5000 KRW |
50.9000 KRW |
46.1000 KRW |
| 2021-04-22 |
58.5147 KRW |
517,107,300.9684 STMX |
62.3000 KRW |
50.4000 KRW |
65.3000 KRW |
50.5000 KRW |
| 2021-04-21 |
66.0203 KRW |
973,089,634.2366 STMX |
61.4000 KRW |
60.7000 KRW |
69.3000 KRW |
63.9000 KRW |
| 2021-04-20 |
59.0481 KRW |
776,913,096.1621 STMX |
65.1000 KRW |
52.5000 KRW |
66.4000 KRW |
61.4000 KRW |
| 2021-04-19 |
69.7056 KRW |
479,930,596.1201 STMX |
75.8000 KRW |
64.5000 KRW |
76.0000 KRW |
67.1000 KRW |
| 2021-04-18 |
76.2891 KRW |
1,028,816,035.6071 STMX |
85.0000 KRW |
62.0000 KRW |
90.7000 KRW |
75.3000 KRW |
| 2021-04-17 |
86.1516 KRW |
1,691,349,034.8212 STMX |
80.9000 KRW |
77.0000 KRW |
95.4000 KRW |
86.0000 KRW |
| 2021-04-16 |
78.1837 KRW |
677,286,226.7423 STMX |
83.2000 KRW |
72.9000 KRW |
83.4000 KRW |
82.3000 KRW |
| 2021-04-15 |
82.0432 KRW |
688,344,563.8447 STMX |
80.5000 KRW |
79.2000 KRW |
84.3000 KRW |
82.5000 KRW |
| 2021-04-14 |
81.3500 KRW |
976,317,717.5077 STMX |
90.7000 KRW |
76.4000 KRW |
90.8000 KRW |
81.6000 KRW |