Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-22 |
13.1758 KRW |
2,195,751,336.1982 STMX |
15.2000 KRW |
11.1000 KRW |
15.4000 KRW |
12.8000 KRW |
| 2021-02-21 |
15.1963 KRW |
2,555,380,121.5645 STMX |
15.0000 KRW |
13.6000 KRW |
16.9000 KRW |
15.0000 KRW |
| 2021-02-20 |
14.0837 KRW |
3,488,081,726.7788 STMX |
12.6000 KRW |
11.9000 KRW |
17.5000 KRW |
14.5000 KRW |
| 2021-02-19 |
12.1386 KRW |
1,150,350,957.6071 STMX |
12.8000 KRW |
11.6000 KRW |
12.9000 KRW |
12.7000 KRW |
| 2021-02-18 |
12.2129 KRW |
2,898,947,146.7913 STMX |
11.5000 KRW |
11.2000 KRW |
13.3000 KRW |
12.7000 KRW |
| 2021-02-17 |
11.1939 KRW |
1,907,336,502.9594 STMX |
11.3000 KRW |
10.5000 KRW |
12.2000 KRW |
11.2000 KRW |
| 2021-02-16 |
11.2656 KRW |
1,688,846,501.2965 STMX |
10.6000 KRW |
10.3000 KRW |
11.7000 KRW |
11.4000 KRW |
| 2021-02-15 |
10.4736 KRW |
924,959,807.1029 STMX |
11.6000 KRW |
9.2100 KRW |
11.7000 KRW |
10.7000 KRW |
| 2021-02-14 |
11.7586 KRW |
1,039,615,403.4080 STMX |
12.4000 KRW |
10.8000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2021-02-13 |
11.7274 KRW |
1,997,478,832.5243 STMX |
11.6000 KRW |
10.7000 KRW |
12.5000 KRW |
12.3000 KRW |
| 2021-02-12 |
11.6729 KRW |
3,889,220,063.5222 STMX |
10.8000 KRW |
10.7000 KRW |
13.2000 KRW |
11.5000 KRW |
| 2021-02-11 |
10.1887 KRW |
1,334,743,815.4167 STMX |
10.0000 KRW |
9.7900 KRW |
10.7000 KRW |
10.7000 KRW |
| 2021-02-10 |
10.0274 KRW |
1,899,166,384.3860 STMX |
10.2000 KRW |
9.3600 KRW |
10.9000 KRW |
10.0000 KRW |
| 2021-02-09 |
9.5762 KRW |
1,471,851,729.5762 STMX |
9.6300 KRW |
9.2300 KRW |
10.1000 KRW |
9.6200 KRW |
| 2021-02-08 |
9.5649 KRW |
1,691,783,597.2140 STMX |
9.8500 KRW |
9.0900 KRW |
10.2000 KRW |
9.6000 KRW |
| 2021-02-07 |
9.3739 KRW |
1,944,578,847.3724 STMX |
10.1000 KRW |
8.8800 KRW |
10.2000 KRW |
9.6200 KRW |
| 2021-02-06 |
10.4083 KRW |
2,634,470,797.4832 STMX |
10.4000 KRW |
10.0000 KRW |
11.2000 KRW |
10.1000 KRW |
| 2021-02-05 |
10.6528 KRW |
4,354,830,762.4888 STMX |
10.7000 KRW |
9.8700 KRW |
11.8000 KRW |
10.5000 KRW |
| 2021-02-04 |
12.0204 KRW |
16,185,541,926.3990 STMX |
10.8000 KRW |
9.8300 KRW |
14.9000 KRW |
10.9000 KRW |
| 2021-02-03 |
10.4881 KRW |
64,450,987,510.5980 STMX |
5.4800 KRW |
5.0100 KRW |
17.2000 KRW |
10.9000 KRW |