Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-02 |
5.0719 KRW |
12,145,834,274.8000 STMX |
3.3700 KRW |
3.3100 KRW |
6.4900 KRW |
5.7000 KRW |
| 2021-02-01 |
3.3203 KRW |
681,265,078.7344 STMX |
3.5100 KRW |
3.2400 KRW |
3.5200 KRW |
3.3200 KRW |
| 2021-01-31 |
3.5287 KRW |
1,578,118,191.3330 STMX |
3.6400 KRW |
3.2300 KRW |
4.0500 KRW |
3.4800 KRW |
| 2021-01-30 |
3.8681 KRW |
10,199,353,606.7450 STMX |
3.4000 KRW |
3.3900 KRW |
4.3000 KRW |
3.7200 KRW |
| 2021-01-29 |
3.4800 KRW |
3,533,620,089.6240 STMX |
3.2700 KRW |
3.1500 KRW |
3.7800 KRW |
3.2800 KRW |
| 2021-01-28 |
3.1667 KRW |
2,363,527,090.9429 STMX |
2.8900 KRW |
2.8600 KRW |
3.4100 KRW |
3.2600 KRW |
| 2021-01-27 |
2.8858 KRW |
181,870,453.4095 STMX |
3.0200 KRW |
2.7600 KRW |
3.0300 KRW |
2.8900 KRW |
| 2021-01-26 |
2.9942 KRW |
250,381,028.7786 STMX |
3.0800 KRW |
2.9200 KRW |
3.0900 KRW |
3.0300 KRW |
| 2021-01-25 |
3.1378 KRW |
968,566,298.6533 STMX |
3.0500 KRW |
2.9900 KRW |
3.3300 KRW |
3.0800 KRW |
| 2021-01-24 |
3.1015 KRW |
1,361,937,483.5395 STMX |
2.9800 KRW |
2.9500 KRW |
3.2300 KRW |
3.0600 KRW |
| 2021-01-23 |
2.9592 KRW |
266,572,601.9298 STMX |
3.0000 KRW |
2.8500 KRW |
3.0400 KRW |
2.9700 KRW |
| 2021-01-22 |
2.8530 KRW |
625,060,769.4901 STMX |
2.9700 KRW |
2.6300 KRW |
3.0400 KRW |
2.9800 KRW |
| 2021-01-21 |
3.0981 KRW |
660,214,159.4560 STMX |
3.3400 KRW |
2.9500 KRW |
3.3400 KRW |
2.9800 KRW |
| 2021-01-20 |
3.1870 KRW |
859,787,929.1938 STMX |
3.4000 KRW |
3.0900 KRW |
3.4000 KRW |
3.1900 KRW |
| 2021-01-19 |
3.3731 KRW |
2,810,512,337.0949 STMX |
3.2000 KRW |
3.1900 KRW |
3.7000 KRW |
3.3600 KRW |
| 2021-01-18 |
3.1374 KRW |
354,514,453.0346 STMX |
3.1400 KRW |
3.0000 KRW |
3.3400 KRW |
3.2000 KRW |
| 2021-01-17 |
3.0963 KRW |
740,816,759.8353 STMX |
3.1900 KRW |
2.8800 KRW |
3.3300 KRW |
3.0800 KRW |
| 2021-01-16 |
3.3324 KRW |
3,910,503,921.7211 STMX |
3.0200 KRW |
2.9100 KRW |
3.9300 KRW |
3.2000 KRW |
| 2021-01-15 |
2.8427 KRW |
388,977,050.7313 STMX |
2.9000 KRW |
2.7300 KRW |
2.9600 KRW |
2.8500 KRW |
| 2021-01-14 |
2.9013 KRW |
589,080,926.8597 STMX |
2.8700 KRW |
2.7400 KRW |
3.0100 KRW |
2.9400 KRW |
| 2021-01-13 |
2.7367 KRW |
175,782,911.1104 STMX |
2.7800 KRW |
2.6700 KRW |
2.8300 KRW |
2.7800 KRW |
| 2021-01-12 |
2.7496 KRW |
305,113,450.3204 STMX |
2.8200 KRW |
2.5700 KRW |
2.9700 KRW |
2.7500 KRW |
| 2021-01-11 |
2.6937 KRW |
625,195,381.8116 STMX |
3.0900 KRW |
2.4600 KRW |
3.1100 KRW |
2.8000 KRW |
| 2021-01-10 |
3.1286 KRW |
1,094,736,385.7333 STMX |
3.3300 KRW |
2.7800 KRW |
3.3400 KRW |
3.1200 KRW |
| 2021-01-09 |
3.3815 KRW |
4,977,685,850.7918 STMX |
3.0500 KRW |
2.9700 KRW |
3.9700 KRW |
3.2900 KRW |
| 2021-01-08 |
2.9331 KRW |
801,790,891.8767 STMX |
2.9700 KRW |
2.6700 KRW |
3.1600 KRW |
2.9900 KRW |
| 2021-01-07 |
2.9352 KRW |
669,658,812.7388 STMX |
2.9000 KRW |
2.8100 KRW |
3.0500 KRW |
2.9300 KRW |
| 2021-01-06 |
2.7959 KRW |
676,149,220.4179 STMX |
2.8400 KRW |
2.7100 KRW |
2.9200 KRW |
2.8800 KRW |
| 2021-01-05 |
2.8084 KRW |
572,353,057.3392 STMX |
2.9100 KRW |
2.6800 KRW |
2.9100 KRW |
2.8800 KRW |
| 2021-01-04 |
3.1038 KRW |
6,157,150,182.0017 STMX |
2.7800 KRW |
2.5700 KRW |
3.6700 KRW |
2.9000 KRW |
| 2021-01-03 |
2.8676 KRW |
2,060,750,405.8778 STMX |
2.7100 KRW |
2.6400 KRW |
3.0800 KRW |
2.7600 KRW |
| 2021-01-02 |
2.6705 KRW |
483,014,497.7478 STMX |
2.8100 KRW |
2.6000 KRW |
2.8100 KRW |
2.6600 KRW |
| 2021-01-01 |
2.8327 KRW |
2,343,267,883.4719 STMX |
2.4800 KRW |
2.4500 KRW |
3.1500 KRW |
2.7800 KRW |
| 2020-12-31 |
2.4433 KRW |
208,827,159.0064 STMX |
2.4900 KRW |
2.4000 KRW |
2.5100 KRW |
2.4600 KRW |
| 2020-12-30 |
2.4743 KRW |
415,632,614.8463 STMX |
2.4800 KRW |
2.4000 KRW |
2.5900 KRW |
2.5100 KRW |
| 2020-12-29 |
2.4712 KRW |
383,427,325.3984 STMX |
2.6300 KRW |
2.3700 KRW |
2.6400 KRW |
2.4700 KRW |
| 2020-12-28 |
2.5746 KRW |
186,273,816.2481 STMX |
2.5600 KRW |
2.5200 KRW |
2.6700 KRW |
2.6000 KRW |
| 2020-12-27 |
2.6050 KRW |
905,852,275.0381 STMX |
2.5500 KRW |
2.4000 KRW |
2.7400 KRW |
2.5600 KRW |
| 2020-12-26 |
2.5103 KRW |
223,918,397.3971 STMX |
2.5700 KRW |
2.4600 KRW |
2.5700 KRW |
2.5500 KRW |
| 2020-12-25 |
2.5943 KRW |
449,577,761.4793 STMX |
2.7000 KRW |
2.4500 KRW |
2.7100 KRW |
2.5200 KRW |
| 2020-12-24 |
2.5118 KRW |
590,097,249.9884 STMX |
2.6000 KRW |
2.3500 KRW |
2.7300 KRW |
2.6500 KRW |
| 2020-12-23 |
2.8105 KRW |
1,475,911,898.1900 STMX |
2.8500 KRW |
2.4000 KRW |
3.0600 KRW |
2.5400 KRW |
| 2020-12-22 |
2.7811 KRW |
278,469,307.1778 STMX |
2.9000 KRW |
2.6500 KRW |
2.9300 KRW |
2.8400 KRW |
| 2020-12-21 |
2.9430 KRW |
710,040,431.0257 STMX |
3.0400 KRW |
2.7000 KRW |
3.2300 KRW |
2.9100 KRW |
| 2020-12-20 |
2.9892 KRW |
714,402,162.7504 STMX |
3.0300 KRW |
2.8500 KRW |
3.2000 KRW |
3.0300 KRW |
| 2020-12-19 |
3.0379 KRW |
2,019,723,078.7332 STMX |
2.8100 KRW |
2.7900 KRW |
3.3100 KRW |
2.9500 KRW |
| 2020-12-18 |
2.7405 KRW |
340,163,532.7652 STMX |
2.7400 KRW |
2.6500 KRW |
2.8300 KRW |
2.8100 KRW |
| 2020-12-17 |
2.8222 KRW |
559,193,625.4552 STMX |
2.7300 KRW |
2.6700 KRW |
2.9800 KRW |
2.7100 KRW |
| 2020-12-16 |
2.6360 KRW |
124,240,221.9685 STMX |
2.6600 KRW |
2.5700 KRW |
2.7300 KRW |
2.7300 KRW |
| 2020-12-15 |
2.6625 KRW |
146,681,877.0613 STMX |
2.6600 KRW |
2.5800 KRW |
2.7500 KRW |
2.6600 KRW |