Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-13 |
86.3126 KRW |
679,085,703.9831 STMX |
89.0000 KRW |
82.6000 KRW |
92.1000 KRW |
91.4000 KRW |
| 2021-04-12 |
89.7814 KRW |
620,371,524.9714 STMX |
94.7000 KRW |
87.9000 KRW |
94.7000 KRW |
89.2000 KRW |
| 2021-04-11 |
89.8598 KRW |
1,128,441,579.3357 STMX |
93.3000 KRW |
79.5000 KRW |
95.8000 KRW |
93.5000 KRW |
| 2021-04-10 |
94.2432 KRW |
999,130,708.6185 STMX |
100.0000 KRW |
90.5000 KRW |
101.0000 KRW |
93.6000 KRW |
| 2021-04-09 |
98.4370 KRW |
1,737,958,231.8081 STMX |
102.0000 KRW |
94.5000 KRW |
104.0000 KRW |
98.0000 KRW |
| 2021-04-08 |
94.3176 KRW |
3,770,015,108.6218 STMX |
80.6000 KRW |
80.6000 KRW |
103.0000 KRW |
98.6000 KRW |
| 2021-04-07 |
86.3356 KRW |
2,775,585,209.5781 STMX |
109.0000 KRW |
60.0000 KRW |
111.0000 KRW |
83.7000 KRW |
| 2021-04-06 |
107.5750 KRW |
2,666,233,628.9844 STMX |
105.0000 KRW |
98.0000 KRW |
118.0000 KRW |
111.0000 KRW |
| 2021-04-05 |
113.6114 KRW |
4,884,844,037.4093 STMX |
98.6000 KRW |
96.6000 KRW |
131.0000 KRW |
106.0000 KRW |
| 2021-04-04 |
96.4683 KRW |
2,040,237,087.6794 STMX |
90.3000 KRW |
87.1000 KRW |
102.0000 KRW |
99.6000 KRW |
| 2021-04-03 |
97.7323 KRW |
2,214,696,761.7631 STMX |
106.0000 KRW |
86.6000 KRW |
112.0000 KRW |
92.2000 KRW |
| 2021-04-02 |
93.4091 KRW |
3,918,309,254.8290 STMX |
80.9000 KRW |
76.9000 KRW |
114.0000 KRW |
99.9000 KRW |
| 2021-04-01 |
80.5421 KRW |
2,245,619,487.7554 STMX |
80.9000 KRW |
74.2000 KRW |
85.6000 KRW |
79.6000 KRW |
| 2021-03-31 |
78.7810 KRW |
3,409,031,056.9139 STMX |
70.3000 KRW |
67.1000 KRW |
86.9000 KRW |
80.4000 KRW |
| 2021-03-30 |
68.5553 KRW |
804,193,893.9480 STMX |
67.9000 KRW |
66.0000 KRW |
71.8000 KRW |
70.3000 KRW |
| 2021-03-29 |
67.4650 KRW |
738,268,838.6245 STMX |
67.7000 KRW |
65.1000 KRW |
71.6000 KRW |
67.7000 KRW |
| 2021-03-28 |
67.1116 KRW |
600,175,125.8206 STMX |
70.1000 KRW |
65.3000 KRW |
70.2000 KRW |
66.9000 KRW |
| 2021-03-27 |
69.0819 KRW |
1,515,816,972.1794 STMX |
66.8000 KRW |
65.3000 KRW |
72.9000 KRW |
69.7000 KRW |
| 2021-03-26 |
63.3887 KRW |
476,270,335.9892 STMX |
62.9000 KRW |
60.8000 KRW |
67.0000 KRW |
65.7000 KRW |
| 2021-03-25 |
64.4433 KRW |
966,134,075.6715 STMX |
66.6000 KRW |
60.0000 KRW |
71.6000 KRW |
63.0000 KRW |
| 2021-03-24 |
70.6200 KRW |
3,605,579,119.5365 STMX |
61.6000 KRW |
59.9000 KRW |
80.0000 KRW |
65.3000 KRW |
| 2021-03-23 |
61.4178 KRW |
1,467,708,106.3016 STMX |
62.8000 KRW |
51.6000 KRW |
74.6000 KRW |
62.2000 KRW |
| 2021-03-22 |
69.2371 KRW |
1,190,024,519.6610 STMX |
75.5000 KRW |
60.2000 KRW |
75.7000 KRW |
64.0000 KRW |
| 2021-03-21 |
73.2647 KRW |
2,922,014,692.3692 STMX |
70.8000 KRW |
66.5000 KRW |
80.7000 KRW |
73.9000 KRW |
| 2021-03-20 |
84.4928 KRW |
8,004,770,880.0795 STMX |
79.2000 KRW |
68.4000 KRW |
96.6000 KRW |
69.4000 KRW |
| 2021-03-19 |
57.1492 KRW |
5,948,190,429.8147 STMX |
44.5000 KRW |
43.9000 KRW |
78.9000 KRW |
76.9000 KRW |
| 2021-03-18 |
42.4636 KRW |
3,274,842,815.4426 STMX |
44.9000 KRW |
38.5000 KRW |
48.6000 KRW |
45.9000 KRW |
| 2021-03-17 |
38.0906 KRW |
11,143,468,824.3830 STMX |
29.4000 KRW |
26.8000 KRW |
44.8000 KRW |
40.8000 KRW |
| 2021-03-16 |
23.9360 KRW |
1,597,874,050.3097 STMX |
24.5000 KRW |
22.0000 KRW |
28.8000 KRW |
28.0000 KRW |
| 2021-03-15 |
25.6228 KRW |
3,182,180,429.2738 STMX |
25.3000 KRW |
21.4000 KRW |
32.1000 KRW |
24.2000 KRW |
| 2021-03-14 |
27.3910 KRW |
10,187,259,245.8000 STMX |
20.1000 KRW |
19.2000 KRW |
33.1000 KRW |
25.6000 KRW |