Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
6.8321 KRW |
1,972,249,490.6321 STMX |
6.3900 KRW |
6.3100 KRW |
7.3000 KRW |
6.6800 KRW |
| 2022-11-14 |
6.3011 KRW |
468,952,287.4098 STMX |
6.4100 KRW |
5.9300 KRW |
6.6500 KRW |
6.4200 KRW |
| 2022-11-13 |
6.5194 KRW |
449,917,290.5643 STMX |
6.8000 KRW |
6.1800 KRW |
6.9400 KRW |
6.4100 KRW |
| 2022-11-12 |
6.9171 KRW |
337,376,632.9468 STMX |
7.3800 KRW |
6.6200 KRW |
7.3800 KRW |
6.7700 KRW |
| 2022-11-11 |
6.9442 KRW |
540,001,110.6450 STMX |
7.1800 KRW |
6.4400 KRW |
7.2800 KRW |
7.1900 KRW |
| 2022-11-10 |
6.7088 KRW |
534,873,386.0972 STMX |
6.0400 KRW |
5.9400 KRW |
7.3000 KRW |
7.2300 KRW |
| 2022-11-09 |
7.2300 KRW |
760,421,927.8418 STMX |
8.3000 KRW |
5.8400 KRW |
8.3600 KRW |
5.9800 KRW |
| 2022-11-08 |
9.1721 KRW |
712,021,087.8132 STMX |
10.1000 KRW |
7.9000 KRW |
10.1000 KRW |
8.1900 KRW |
| 2022-11-07 |
10.0512 KRW |
982,488,727.4641 STMX |
9.7600 KRW |
9.7300 KRW |
10.4000 KRW |
10.1000 KRW |
| 2022-11-06 |
10.0876 KRW |
204,679,757.4168 STMX |
10.3000 KRW |
9.9100 KRW |
10.3000 KRW |
9.9100 KRW |
| 2022-11-05 |
10.3237 KRW |
706,202,427.6788 STMX |
10.1000 KRW |
10.0000 KRW |
10.7000 KRW |
10.2000 KRW |
| 2022-11-04 |
9.8740 KRW |
308,799,658.9773 STMX |
9.6900 KRW |
9.6300 KRW |
10.1000 KRW |
10.0000 KRW |
| 2022-11-03 |
9.6484 KRW |
540,732,386.2612 STMX |
9.5700 KRW |
9.4500 KRW |
9.8000 KRW |
9.6500 KRW |
| 2022-11-02 |
9.6265 KRW |
833,821,550.3711 STMX |
10.1000 KRW |
9.3700 KRW |
10.1000 KRW |
9.5500 KRW |
| 2022-11-01 |
10.1331 KRW |
1,748,331,931.5182 STMX |
9.5400 KRW |
9.5200 KRW |
10.9000 KRW |
10.0000 KRW |
| 2022-10-31 |
9.5734 KRW |
244,237,072.7689 STMX |
9.5800 KRW |
9.4500 KRW |
9.7400 KRW |
9.5400 KRW |
| 2022-10-30 |
9.7171 KRW |
209,569,356.8642 STMX |
9.7900 KRW |
9.5200 KRW |
9.9200 KRW |
9.5600 KRW |
| 2022-10-29 |
9.8715 KRW |
689,246,987.5229 STMX |
9.5700 KRW |
9.5500 KRW |
10.2000 KRW |
9.7200 KRW |
| 2022-10-28 |
9.4172 KRW |
178,958,385.6691 STMX |
9.4600 KRW |
9.3000 KRW |
9.6400 KRW |
9.5800 KRW |
| 2022-10-27 |
9.6620 KRW |
361,060,200.0362 STMX |
9.6500 KRW |
9.4400 KRW |
9.8900 KRW |
9.5300 KRW |
| 2022-10-26 |
9.6229 KRW |
195,951,750.8225 STMX |
9.6300 KRW |
9.5700 KRW |
9.6800 KRW |
9.6600 KRW |
| 2022-10-25 |
9.5392 KRW |
379,165,011.7558 STMX |
9.4500 KRW |
9.3700 KRW |
9.6600 KRW |
9.6400 KRW |
| 2022-10-24 |
9.3975 KRW |
178,478,810.8017 STMX |
9.4900 KRW |
9.2700 KRW |
9.5400 KRW |
9.4500 KRW |
| 2022-10-23 |
9.3967 KRW |
274,621,663.9211 STMX |
9.3800 KRW |
9.2200 KRW |
9.5700 KRW |
9.4700 KRW |
| 2022-10-22 |
9.3666 KRW |
60,823,137.0176 STMX |
9.3400 KRW |
9.2600 KRW |
9.4500 KRW |
9.3700 KRW |
| 2022-10-21 |
9.1556 KRW |
114,245,917.9295 STMX |
9.3000 KRW |
8.9900 KRW |
9.3500 KRW |
9.3400 KRW |
| 2022-10-20 |
9.3451 KRW |
168,501,722.0411 STMX |
9.3100 KRW |
9.1800 KRW |
9.5500 KRW |
9.2900 KRW |
| 2022-10-19 |
9.4556 KRW |
116,938,953.7631 STMX |
9.6200 KRW |
9.3200 KRW |
9.6500 KRW |
9.3600 KRW |
| 2022-10-18 |
9.6623 KRW |
198,661,140.1953 STMX |
9.7300 KRW |
9.5000 KRW |
9.8500 KRW |
9.6300 KRW |
| 2022-10-17 |
9.5627 KRW |
218,138,223.0288 STMX |
9.5000 KRW |
9.4000 KRW |
9.7000 KRW |
9.6900 KRW |
| 2022-10-16 |
9.5342 KRW |
85,460,144.9249 STMX |
9.4500 KRW |
9.4400 KRW |
9.6500 KRW |
9.5300 KRW |
| 2022-10-15 |
9.4169 KRW |
69,417,718.5673 STMX |
9.4000 KRW |
9.3200 KRW |
9.5100 KRW |
9.4400 KRW |
| 2022-10-14 |
9.5671 KRW |
226,344,851.3123 STMX |
9.5200 KRW |
9.2700 KRW |
9.7700 KRW |
9.3700 KRW |
| 2022-10-13 |
9.3204 KRW |
585,044,195.6833 STMX |
9.8600 KRW |
8.7200 KRW |
9.9000 KRW |
9.5500 KRW |
| 2022-10-12 |
9.9615 KRW |
206,190,733.8961 STMX |
9.8800 KRW |
9.8600 KRW |
10.1000 KRW |
9.9000 KRW |
| 2022-10-11 |
9.9958 KRW |
377,062,829.3803 STMX |
10.1000 KRW |
9.8100 KRW |
10.3000 KRW |
9.8300 KRW |
| 2022-10-10 |
10.4348 KRW |
438,451,085.8756 STMX |
10.8000 KRW |
10.1000 KRW |
10.8000 KRW |
10.2000 KRW |
| 2022-10-09 |
10.8027 KRW |
1,188,528,448.7039 STMX |
10.4000 KRW |
10.4000 KRW |
11.3000 KRW |
10.7000 KRW |
| 2022-10-08 |
10.4607 KRW |
488,066,463.9423 STMX |
10.3000 KRW |
10.2000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2022-10-07 |
10.1801 KRW |
223,181,635.8961 STMX |
10.3000 KRW |
10.0000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2022-10-06 |
10.2956 KRW |
133,153,761.3958 STMX |
10.3000 KRW |
10.2000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2022-10-05 |
10.3237 KRW |
167,309,058.3821 STMX |
10.5000 KRW |
10.2000 KRW |
10.5000 KRW |
10.4000 KRW |
| 2022-10-04 |
10.3758 KRW |
162,666,908.5988 STMX |
10.3000 KRW |
10.2000 KRW |
10.5000 KRW |
10.5000 KRW |
| 2022-10-03 |
10.2560 KRW |
110,952,643.1852 STMX |
10.2000 KRW |
10.1000 KRW |
10.4000 KRW |
10.3000 KRW |
| 2022-10-02 |
10.2463 KRW |
103,887,009.7960 STMX |
10.3000 KRW |
10.1000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2022-10-01 |
10.3771 KRW |
152,395,924.7219 STMX |
10.4000 KRW |
10.3000 KRW |
10.5000 KRW |
10.4000 KRW |
| 2022-09-30 |
10.4417 KRW |
351,081,872.3056 STMX |
10.4000 KRW |
10.3000 KRW |
10.7000 KRW |
10.5000 KRW |
| 2022-09-29 |
10.2948 KRW |
229,206,076.2188 STMX |
10.3000 KRW |
10.1000 KRW |
10.5000 KRW |
10.4000 KRW |
| 2022-09-28 |
10.2454 KRW |
414,343,667.8286 STMX |
10.3000 KRW |
10.0000 KRW |
10.4000 KRW |
10.4000 KRW |
| 2022-09-27 |
10.4570 KRW |
462,417,588.1566 STMX |
10.3000 KRW |
10.2000 KRW |
10.7000 KRW |
10.3000 KRW |