Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
10.9368 KRW |
2,816,836,488.3323 STMX |
11.1700 KRW |
7.4320 KRW |
11.9500 KRW |
11.7900 KRW |
| 2024-12-02 |
10.8865 KRW |
1,817,078,320.3483 STMX |
11.0600 KRW |
10.2300 KRW |
11.3800 KRW |
11.1300 KRW |
| 2024-12-01 |
11.0304 KRW |
911,885,640.2787 STMX |
11.0500 KRW |
10.6700 KRW |
11.3700 KRW |
11.0600 KRW |
| 2024-11-30 |
10.9116 KRW |
694,782,421.6946 STMX |
11.0500 KRW |
10.7200 KRW |
11.1300 KRW |
11.0000 KRW |
| 2024-11-29 |
10.7956 KRW |
1,271,041,373.6686 STMX |
10.9000 KRW |
10.4200 KRW |
11.1000 KRW |
11.0500 KRW |
| 2024-11-28 |
10.8501 KRW |
765,233,302.2995 STMX |
11.1700 KRW |
10.6500 KRW |
11.1800 KRW |
10.9400 KRW |
| 2024-11-27 |
10.8711 KRW |
2,293,463,670.8506 STMX |
10.8500 KRW |
10.4400 KRW |
11.3100 KRW |
11.0000 KRW |
| 2024-11-26 |
10.2491 KRW |
2,165,694,612.5389 STMX |
10.1600 KRW |
9.6800 KRW |
10.7500 KRW |
10.3400 KRW |
| 2024-11-25 |
10.0436 KRW |
2,093,418,454.5819 STMX |
9.9640 KRW |
9.7300 KRW |
10.2400 KRW |
9.9330 KRW |
| 2024-11-24 |
9.7691 KRW |
2,212,661,010.1472 STMX |
9.8370 KRW |
9.0200 KRW |
10.2300 KRW |
9.9200 KRW |
| 2024-11-23 |
9.6768 KRW |
2,238,292,974.4145 STMX |
9.7040 KRW |
9.4000 KRW |
9.9400 KRW |
9.8460 KRW |
| 2024-11-22 |
9.3895 KRW |
2,932,152,764.7564 STMX |
9.4480 KRW |
8.7910 KRW |
9.7540 KRW |
9.6630 KRW |
| 2024-11-21 |
9.1628 KRW |
3,172,271,554.9537 STMX |
9.5730 KRW |
8.8540 KRW |
9.5780 KRW |
9.2470 KRW |
| 2024-11-20 |
9.6787 KRW |
7,992,236,545.7114 STMX |
10.3800 KRW |
9.2150 KRW |
10.3900 KRW |
9.5600 KRW |
| 2024-11-19 |
11.4745 KRW |
32,307,680,964.4230 STMX |
9.1050 KRW |
8.8000 KRW |
12.8900 KRW |
10.2800 KRW |
| 2024-11-18 |
8.7159 KRW |
694,020,903.8003 STMX |
8.4170 KRW |
8.3690 KRW |
9.0620 KRW |
9.0220 KRW |
| 2024-11-17 |
8.6347 KRW |
705,445,468.7200 STMX |
8.9800 KRW |
8.2670 KRW |
9.0400 KRW |
8.3460 KRW |
| 2024-11-16 |
8.6508 KRW |
935,360,319.8879 STMX |
8.5100 KRW |
8.4500 KRW |
8.9100 KRW |
8.9100 KRW |
| 2024-11-15 |
8.1136 KRW |
590,097,286.0492 STMX |
8.0860 KRW |
7.8620 KRW |
8.4910 KRW |
8.4910 KRW |
| 2024-11-14 |
8.3947 KRW |
1,279,469,273.8090 STMX |
8.3020 KRW |
8.0430 KRW |
8.8130 KRW |
8.2190 KRW |
| 2024-11-13 |
8.4595 KRW |
1,541,244,167.6040 STMX |
8.8910 KRW |
8.0350 KRW |
9.0720 KRW |
8.3110 KRW |
| 2024-11-12 |
8.6866 KRW |
5,038,837,296.2824 STMX |
8.5210 KRW |
8.0000 KRW |
9.3070 KRW |
8.8710 KRW |
| 2024-11-11 |
8.4669 KRW |
3,894,891,631.5387 STMX |
8.1520 KRW |
7.8100 KRW |
9.0580 KRW |
8.4150 KRW |
| 2024-11-10 |
7.7772 KRW |
1,267,379,623.5670 STMX |
7.5900 KRW |
7.5300 KRW |
8.1000 KRW |
8.0990 KRW |
| 2024-11-09 |
7.4863 KRW |
433,636,141.9495 STMX |
7.4330 KRW |
7.3160 KRW |
7.6200 KRW |
7.5840 KRW |
| 2024-11-08 |
7.3705 KRW |
601,355,153.4651 STMX |
7.3370 KRW |
7.2010 KRW |
7.4870 KRW |
7.4360 KRW |
| 2024-11-07 |
7.2907 KRW |
482,264,549.9852 STMX |
7.2930 KRW |
7.0990 KRW |
7.4200 KRW |
7.3230 KRW |
| 2024-11-06 |
7.0742 KRW |
473,995,865.6853 STMX |
6.8800 KRW |
6.8680 KRW |
7.2400 KRW |
7.2390 KRW |
| 2024-11-05 |
6.7114 KRW |
233,188,412.6034 STMX |
6.4880 KRW |
6.4850 KRW |
6.9400 KRW |
6.8840 KRW |
| 2024-11-04 |
6.6202 KRW |
240,996,904.8122 STMX |
6.6770 KRW |
6.3630 KRW |
6.7980 KRW |
6.4790 KRW |
| 2024-11-03 |
6.7503 KRW |
455,347,928.6810 STMX |
7.0430 KRW |
6.4880 KRW |
7.0710 KRW |
6.6900 KRW |