Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-30 |
18.7820 KRW |
534,287,653.7124 STMX |
18.8000 KRW |
18.2000 KRW |
19.2000 KRW |
19.1000 KRW |
| 2022-01-29 |
18.6532 KRW |
631,488,683.0189 STMX |
17.6000 KRW |
17.4000 KRW |
19.3000 KRW |
18.8000 KRW |
| 2022-01-28 |
17.2058 KRW |
176,613,885.1928 STMX |
16.7000 KRW |
16.7000 KRW |
17.8000 KRW |
17.5000 KRW |
| 2022-01-27 |
16.6958 KRW |
178,532,992.9982 STMX |
16.6000 KRW |
16.0000 KRW |
17.5000 KRW |
16.7000 KRW |
| 2022-01-26 |
16.8045 KRW |
445,519,909.1625 STMX |
16.1000 KRW |
15.8000 KRW |
17.7000 KRW |
16.4000 KRW |
| 2022-01-25 |
15.7288 KRW |
103,640,639.0529 STMX |
16.0000 KRW |
15.2000 KRW |
16.4000 KRW |
15.9000 KRW |
| 2022-01-24 |
15.3211 KRW |
285,386,197.8658 STMX |
16.2000 KRW |
14.0000 KRW |
17.0000 KRW |
15.9000 KRW |
| 2022-01-23 |
15.8832 KRW |
170,641,967.8673 STMX |
15.5000 KRW |
15.0000 KRW |
16.7000 KRW |
15.8000 KRW |
| 2022-01-22 |
15.7011 KRW |
393,091,677.8562 STMX |
17.3000 KRW |
13.9000 KRW |
17.5000 KRW |
15.5000 KRW |
| 2022-01-21 |
18.5256 KRW |
294,290,785.7152 STMX |
19.7000 KRW |
17.0000 KRW |
20.0000 KRW |
17.1000 KRW |
| 2022-01-20 |
20.6162 KRW |
129,372,358.5850 STMX |
20.3000 KRW |
19.9000 KRW |
21.5000 KRW |
19.9000 KRW |
| 2022-01-19 |
20.6390 KRW |
199,371,377.4097 STMX |
21.7000 KRW |
20.0000 KRW |
21.7000 KRW |
20.7000 KRW |
| 2022-01-18 |
21.6521 KRW |
82,132,666.6964 STMX |
22.3000 KRW |
21.1000 KRW |
22.4000 KRW |
21.7000 KRW |
| 2022-01-17 |
22.5353 KRW |
97,818,857.5178 STMX |
23.1000 KRW |
21.8000 KRW |
23.2000 KRW |
22.1000 KRW |
| 2022-01-16 |
22.8750 KRW |
83,692,426.9022 STMX |
23.0000 KRW |
22.6000 KRW |
23.2000 KRW |
23.2000 KRW |
| 2022-01-15 |
22.7439 KRW |
62,237,146.6272 STMX |
22.7000 KRW |
22.5000 KRW |
23.2000 KRW |
23.1000 KRW |
| 2022-01-14 |
22.5474 KRW |
119,260,362.3783 STMX |
22.7000 KRW |
22.0000 KRW |
22.9000 KRW |
22.8000 KRW |
| 2022-01-13 |
23.4882 KRW |
168,604,310.3473 STMX |
23.7000 KRW |
22.5000 KRW |
24.6000 KRW |
22.8000 KRW |
| 2022-01-12 |
23.1356 KRW |
114,720,298.4202 STMX |
22.6000 KRW |
22.5000 KRW |
23.8000 KRW |
23.7000 KRW |
| 2022-01-11 |
21.8246 KRW |
137,347,539.1500 STMX |
21.8000 KRW |
21.3000 KRW |
22.7000 KRW |
22.6000 KRW |
| 2022-01-10 |
22.2715 KRW |
266,202,635.4644 STMX |
23.0000 KRW |
20.4000 KRW |
23.4000 KRW |
21.7000 KRW |
| 2022-01-09 |
22.8869 KRW |
122,709,068.9922 STMX |
22.9000 KRW |
22.4000 KRW |
23.5000 KRW |
22.9000 KRW |
| 2022-01-08 |
24.0257 KRW |
546,094,859.0706 STMX |
23.8000 KRW |
22.0000 KRW |
25.8000 KRW |
22.9000 KRW |
| 2022-01-07 |
23.7786 KRW |
137,229,003.7296 STMX |
25.1000 KRW |
23.0000 KRW |
25.3000 KRW |
23.5000 KRW |
| 2022-01-06 |
24.5954 KRW |
153,989,423.6976 STMX |
25.2000 KRW |
23.9000 KRW |
25.6000 KRW |
25.2000 KRW |
| 2022-01-05 |
26.4905 KRW |
194,995,394.0687 STMX |
27.0000 KRW |
24.3000 KRW |
27.9000 KRW |
25.4000 KRW |
| 2022-01-04 |
27.5720 KRW |
168,999,102.6374 STMX |
28.0000 KRW |
26.8000 KRW |
28.7000 KRW |
27.1000 KRW |
| 2022-01-03 |
28.2555 KRW |
248,679,065.4840 STMX |
28.3000 KRW |
27.3000 KRW |
29.0000 KRW |
28.1000 KRW |
| 2022-01-02 |
27.8569 KRW |
467,769,436.2131 STMX |
26.5000 KRW |
26.2000 KRW |
29.3000 KRW |
28.1000 KRW |
| 2022-01-01 |
26.0614 KRW |
61,875,990.7904 STMX |
26.0000 KRW |
25.8000 KRW |
26.4000 KRW |
26.3000 KRW |
| 2021-12-31 |
26.0692 KRW |
90,587,327.3273 STMX |
26.1000 KRW |
25.1000 KRW |
26.7000 KRW |
26.0000 KRW |
| 2021-12-30 |
26.4313 KRW |
132,395,737.8257 STMX |
26.2000 KRW |
25.7000 KRW |
27.0000 KRW |
26.2000 KRW |
| 2021-12-29 |
26.6628 KRW |
126,831,874.7551 STMX |
26.9000 KRW |
25.7000 KRW |
27.4000 KRW |
26.4000 KRW |
| 2021-12-28 |
27.9140 KRW |
166,669,704.6457 STMX |
29.4000 KRW |
26.6000 KRW |
29.5000 KRW |
27.2000 KRW |
| 2021-12-27 |
29.8307 KRW |
96,455,683.7197 STMX |
29.6000 KRW |
29.3000 KRW |
30.4000 KRW |
29.5000 KRW |
| 2021-12-26 |
29.2906 KRW |
73,106,303.6123 STMX |
29.6000 KRW |
28.7000 KRW |
29.9000 KRW |
29.7000 KRW |
| 2021-12-25 |
29.7101 KRW |
209,903,765.8001 STMX |
29.0000 KRW |
28.8000 KRW |
30.5000 KRW |
29.6000 KRW |
| 2021-12-24 |
30.0918 KRW |
460,665,822.8322 STMX |
29.1000 KRW |
28.6000 KRW |
31.3000 KRW |
29.4000 KRW |
| 2021-12-23 |
28.1841 KRW |
185,361,314.0200 STMX |
27.8000 KRW |
27.3000 KRW |
29.5000 KRW |
29.0000 KRW |
| 2021-12-22 |
27.5783 KRW |
187,729,115.5898 STMX |
27.5000 KRW |
27.0000 KRW |
28.8000 KRW |
27.8000 KRW |
| 2021-12-21 |
26.7631 KRW |
104,172,101.2459 STMX |
26.2000 KRW |
25.7000 KRW |
27.7000 KRW |
27.3000 KRW |
| 2021-12-20 |
26.4019 KRW |
106,644,587.1202 STMX |
27.2000 KRW |
25.6000 KRW |
27.5000 KRW |
26.2000 KRW |
| 2021-12-19 |
27.6666 KRW |
77,160,875.4348 STMX |
27.7000 KRW |
27.2000 KRW |
28.1000 KRW |
27.4000 KRW |
| 2021-12-18 |
27.5693 KRW |
80,035,342.1778 STMX |
27.5000 KRW |
26.8000 KRW |
28.2000 KRW |
27.8000 KRW |
| 2021-12-17 |
27.6335 KRW |
363,973,492.7416 STMX |
27.0000 KRW |
26.4000 KRW |
29.0000 KRW |
27.6000 KRW |
| 2021-12-16 |
27.7086 KRW |
149,549,648.6911 STMX |
27.5000 KRW |
27.0000 KRW |
28.3000 KRW |
27.1000 KRW |
| 2021-12-15 |
26.7042 KRW |
605,474,263.7222 STMX |
26.3000 KRW |
25.0000 KRW |
28.1000 KRW |
27.6000 KRW |
| 2021-12-14 |
26.2589 KRW |
266,027,582.9268 STMX |
26.5000 KRW |
25.0000 KRW |
28.5000 KRW |
26.4000 KRW |
| 2021-12-13 |
27.8414 KRW |
255,123,723.5928 STMX |
30.0000 KRW |
26.1000 KRW |
30.1000 KRW |
26.4000 KRW |
| 2021-12-12 |
29.9775 KRW |
152,522,359.2639 STMX |
30.7000 KRW |
29.2000 KRW |
30.8000 KRW |
30.0000 KRW |