Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
17.3172 KRW |
3,409,043,634.9186 STMX |
14.7000 KRW |
14.0000 KRW |
22.2000 KRW |
20.5000 KRW |
| 2021-03-12 |
14.2209 KRW |
1,198,895,670.7782 STMX |
13.8000 KRW |
13.4000 KRW |
14.8000 KRW |
14.8000 KRW |
| 2021-03-11 |
13.6743 KRW |
595,506,652.5654 STMX |
14.2000 KRW |
13.2000 KRW |
14.3000 KRW |
13.8000 KRW |
| 2021-03-10 |
14.0582 KRW |
2,069,438,005.7534 STMX |
13.2000 KRW |
12.4000 KRW |
15.2000 KRW |
14.2000 KRW |
| 2021-03-09 |
12.6866 KRW |
889,577,054.6600 STMX |
12.6000 KRW |
12.2000 KRW |
13.3000 KRW |
13.2000 KRW |
| 2021-03-08 |
12.1963 KRW |
615,375,319.9884 STMX |
12.4000 KRW |
11.9000 KRW |
12.6000 KRW |
12.5000 KRW |
| 2021-03-07 |
12.2043 KRW |
352,298,137.0596 STMX |
12.6000 KRW |
12.0000 KRW |
12.6000 KRW |
12.3000 KRW |
| 2021-03-06 |
12.0476 KRW |
779,277,763.3680 STMX |
12.4000 KRW |
11.1000 KRW |
12.8000 KRW |
12.5000 KRW |
| 2021-03-05 |
11.3604 KRW |
742,861,337.0217 STMX |
11.5000 KRW |
10.7000 KRW |
12.4000 KRW |
12.3000 KRW |
| 2021-03-04 |
11.4870 KRW |
812,447,961.7527 STMX |
11.8000 KRW |
11.1000 KRW |
12.1000 KRW |
11.5000 KRW |
| 2021-03-03 |
11.3055 KRW |
910,377,141.2240 STMX |
11.2000 KRW |
10.9000 KRW |
11.8000 KRW |
11.8000 KRW |
| 2021-03-02 |
11.0603 KRW |
472,808,024.4133 STMX |
11.3000 KRW |
10.7000 KRW |
11.5000 KRW |
11.0000 KRW |
| 2021-03-01 |
10.7925 KRW |
515,004,462.7348 STMX |
10.4000 KRW |
10.2000 KRW |
11.3000 KRW |
11.2000 KRW |
| 2021-02-28 |
10.9225 KRW |
1,211,320,608.0651 STMX |
11.2000 KRW |
9.6800 KRW |
12.1000 KRW |
10.3000 KRW |
| 2021-02-27 |
11.3764 KRW |
1,915,863,328.7492 STMX |
10.5000 KRW |
10.4000 KRW |
12.7000 KRW |
11.1000 KRW |
| 2021-02-26 |
10.4568 KRW |
830,943,676.0686 STMX |
10.3000 KRW |
9.9000 KRW |
11.2000 KRW |
10.6000 KRW |
| 2021-02-25 |
11.0678 KRW |
1,220,573,934.1238 STMX |
10.5000 KRW |
10.0000 KRW |
11.9000 KRW |
10.7000 KRW |
| 2021-02-24 |
10.1793 KRW |
1,146,460,266.8762 STMX |
9.8300 KRW |
9.0000 KRW |
10.9000 KRW |
10.4000 KRW |
| 2021-02-23 |
10.2737 KRW |
1,794,530,168.2535 STMX |
13.1000 KRW |
7.6100 KRW |
13.3000 KRW |
9.7600 KRW |