Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
8.2150 KRW |
129,143,892.2763 STMX |
8.2830 KRW |
8.1100 KRW |
8.2940 KRW |
8.2750 KRW |
| 2025-01-21 |
8.1360 KRW |
303,745,443.3419 STMX |
8.1940 KRW |
7.9700 KRW |
8.4390 KRW |
8.3020 KRW |
| 2025-01-20 |
8.2793 KRW |
544,298,686.8097 STMX |
8.3010 KRW |
8.0000 KRW |
8.7840 KRW |
8.2700 KRW |
| 2025-01-19 |
8.6693 KRW |
644,970,219.7053 STMX |
8.8560 KRW |
8.2100 KRW |
8.9810 KRW |
8.4000 KRW |
| 2025-01-18 |
8.9435 KRW |
493,157,701.7878 STMX |
9.3130 KRW |
8.6830 KRW |
9.3710 KRW |
8.8510 KRW |
| 2025-01-17 |
9.1554 KRW |
358,313,917.2805 STMX |
8.9360 KRW |
8.9260 KRW |
9.3400 KRW |
9.3080 KRW |
| 2025-01-16 |
9.1110 KRW |
473,566,642.2086 STMX |
9.3500 KRW |
8.8600 KRW |
9.3500 KRW |
9.0300 KRW |
| 2025-01-15 |
9.2770 KRW |
852,489,505.5336 STMX |
9.4450 KRW |
8.9500 KRW |
9.5900 KRW |
9.3370 KRW |
| 2025-01-14 |
9.2349 KRW |
959,494,079.5412 STMX |
8.9260 KRW |
8.6430 KRW |
9.6360 KRW |
9.3990 KRW |
| 2025-01-13 |
8.8970 KRW |
1,197,238,390.6082 STMX |
9.5500 KRW |
8.2500 KRW |
9.6900 KRW |
8.3360 KRW |
| 2025-01-12 |
10.1060 KRW |
1,869,324,110.3372 STMX |
10.0400 KRW |
9.4650 KRW |
10.9600 KRW |
9.5240 KRW |
| 2025-01-11 |
9.9999 KRW |
2,744,464,904.9328 STMX |
9.8260 KRW |
9.3090 KRW |
10.6700 KRW |
10.0800 KRW |
| 2025-01-10 |
10.3035 KRW |
10,987,659,861.7640 STMX |
9.6110 KRW |
9.1180 KRW |
11.6900 KRW |
9.6570 KRW |
| 2025-01-09 |
9.1541 KRW |
4,035,927,329.2756 STMX |
8.6150 KRW |
8.5030 KRW |
9.8120 KRW |
9.3220 KRW |
| 2025-01-08 |
8.3757 KRW |
2,405,412,537.6797 STMX |
8.2980 KRW |
7.9010 KRW |
9.0730 KRW |
8.5500 KRW |
| 2025-01-07 |
8.7788 KRW |
826,739,272.8533 STMX |
9.1150 KRW |
8.3150 KRW |
9.1150 KRW |
8.3400 KRW |
| 2025-01-06 |
8.8669 KRW |
1,438,332,967.6477 STMX |
8.6230 KRW |
8.5290 KRW |
9.2250 KRW |
9.0170 KRW |
| 2025-01-05 |
8.5280 KRW |
878,798,359.9246 STMX |
8.5130 KRW |
8.3800 KRW |
8.6540 KRW |
8.5720 KRW |
| 2025-01-04 |
8.4745 KRW |
1,126,713,425.9126 STMX |
8.4770 KRW |
8.2820 KRW |
8.7430 KRW |
8.4730 KRW |
| 2025-01-03 |
8.2458 KRW |
1,179,098,648.7733 STMX |
8.3700 KRW |
8.1020 KRW |
8.5000 KRW |
8.3970 KRW |
| 2025-01-02 |
8.2620 KRW |
3,636,011,442.5776 STMX |
9.0610 KRW |
7.7900 KRW |
9.1760 KRW |
8.2600 KRW |
| 2025-01-01 |
8.8951 KRW |
188,595,497.6163 STMX |
8.8870 KRW |
8.6670 KRW |
9.1000 KRW |
9.0710 KRW |
| 2024-12-31 |
8.8608 KRW |
340,917,103.4919 STMX |
8.9610 KRW |
8.6440 KRW |
9.0910 KRW |
8.8300 KRW |
| 2024-12-30 |
9.2607 KRW |
1,167,373,580.0905 STMX |
9.1200 KRW |
8.7310 KRW |
9.6130 KRW |
8.9480 KRW |
| 2024-12-29 |
9.4470 KRW |
773,707,894.4847 STMX |
9.9750 KRW |
9.0000 KRW |
10.0100 KRW |
9.1140 KRW |
| 2024-12-28 |
9.4742 KRW |
1,911,970,869.0895 STMX |
8.8980 KRW |
8.8950 KRW |
10.0300 KRW |
9.7200 KRW |
| 2024-12-27 |
8.8319 KRW |
321,089,603.9506 STMX |
8.6050 KRW |
8.5000 KRW |
9.0910 KRW |
8.9640 KRW |
| 2024-12-26 |
8.8827 KRW |
432,815,347.2591 STMX |
9.2110 KRW |
8.5400 KRW |
9.2750 KRW |
8.5890 KRW |
| 2024-12-25 |
9.3688 KRW |
562,923,898.0199 STMX |
9.3860 KRW |
9.1350 KRW |
9.5440 KRW |
9.1980 KRW |
| 2024-12-24 |
9.2310 KRW |
800,532,523.9277 STMX |
9.3140 KRW |
8.9900 KRW |
9.5760 KRW |
9.4200 KRW |
| 2024-12-23 |
9.1082 KRW |
3,207,621,734.0630 STMX |
8.6370 KRW |
8.4310 KRW |
9.6500 KRW |
9.2520 KRW |
| 2024-12-22 |
8.9315 KRW |
1,987,897,651.9981 STMX |
8.5200 KRW |
8.3550 KRW |
9.7110 KRW |
8.6190 KRW |
| 2024-12-21 |
8.8585 KRW |
565,092,661.1878 STMX |
8.9940 KRW |
8.4080 KRW |
9.3230 KRW |
8.4750 KRW |
| 2024-12-20 |
8.3690 KRW |
1,120,955,115.3405 STMX |
8.6700 KRW |
7.6000 KRW |
9.0740 KRW |
8.9850 KRW |
| 2024-12-19 |
9.1826 KRW |
792,482,392.8320 STMX |
9.3800 KRW |
8.5370 KRW |
9.7690 KRW |
8.7290 KRW |
| 2024-12-18 |
9.8968 KRW |
624,482,220.9641 STMX |
10.1000 KRW |
9.4580 KRW |
10.2900 KRW |
9.4580 KRW |
| 2024-12-17 |
10.2836 KRW |
472,155,317.5027 STMX |
10.5900 KRW |
9.9510 KRW |
10.6100 KRW |
10.0500 KRW |
| 2024-12-16 |
10.6006 KRW |
497,374,093.0272 STMX |
10.8600 KRW |
10.2000 KRW |
11.0600 KRW |
10.6300 KRW |
| 2024-12-15 |
10.6100 KRW |
336,672,906.0709 STMX |
10.6700 KRW |
10.2800 KRW |
11.0100 KRW |
10.6200 KRW |
| 2024-12-14 |
10.8315 KRW |
380,145,003.6674 STMX |
10.9200 KRW |
10.3900 KRW |
11.2600 KRW |
10.6800 KRW |
| 2024-12-13 |
10.8450 KRW |
367,992,024.9968 STMX |
11.0000 KRW |
10.6300 KRW |
11.0900 KRW |
10.9400 KRW |
| 2024-12-12 |
11.0240 KRW |
618,538,220.1223 STMX |
10.8400 KRW |
10.6000 KRW |
11.4200 KRW |
10.9300 KRW |
| 2024-12-11 |
10.2306 KRW |
940,147,899.2395 STMX |
9.9900 KRW |
9.5000 KRW |
10.8500 KRW |
10.8200 KRW |
| 2024-12-10 |
9.9063 KRW |
1,429,134,941.1530 STMX |
10.4300 KRW |
9.1000 KRW |
10.5900 KRW |
9.9780 KRW |
| 2024-12-09 |
11.6192 KRW |
998,134,338.2644 STMX |
12.4700 KRW |
10.9800 KRW |
12.4900 KRW |
11.1900 KRW |
| 2024-12-08 |
12.1491 KRW |
548,492,125.6147 STMX |
12.3600 KRW |
11.8700 KRW |
12.4100 KRW |
12.3300 KRW |
| 2024-12-07 |
12.4880 KRW |
910,760,058.1314 STMX |
12.6300 KRW |
12.1600 KRW |
12.9000 KRW |
12.3100 KRW |
| 2024-12-06 |
12.9218 KRW |
4,505,891,455.0090 STMX |
12.1600 KRW |
11.8900 KRW |
13.7500 KRW |
12.5000 KRW |
| 2024-12-05 |
12.0893 KRW |
1,096,748,995.2916 STMX |
12.3200 KRW |
11.5400 KRW |
12.5900 KRW |
12.2400 KRW |
| 2024-12-04 |
12.2136 KRW |
1,420,890,083.3126 STMX |
11.9700 KRW |
11.6600 KRW |
12.7800 KRW |
12.7000 KRW |