Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-26 |
10.2227 KRW |
409,796,274.4981 STMX |
10.1000 KRW |
10.0000 KRW |
10.5000 KRW |
10.2000 KRW |
| 2022-09-25 |
10.3578 KRW |
222,551,027.2238 STMX |
10.4000 KRW |
10.1000 KRW |
10.6000 KRW |
10.2000 KRW |
| 2022-09-24 |
10.5211 KRW |
277,181,307.1375 STMX |
10.4000 KRW |
10.4000 KRW |
10.7000 KRW |
10.5000 KRW |
| 2022-09-23 |
10.3117 KRW |
464,467,108.6726 STMX |
10.3000 KRW |
10.1000 KRW |
10.6000 KRW |
10.4000 KRW |
| 2022-09-22 |
10.1180 KRW |
267,761,033.7276 STMX |
9.9600 KRW |
9.9500 KRW |
10.3000 KRW |
10.3000 KRW |
| 2022-09-21 |
10.0392 KRW |
453,853,493.3771 STMX |
10.1000 KRW |
9.8400 KRW |
10.4000 KRW |
9.9400 KRW |
| 2022-09-20 |
10.0845 KRW |
477,145,931.5897 STMX |
10.1000 KRW |
9.8500 KRW |
10.3000 KRW |
10.1000 KRW |
| 2022-09-19 |
9.8972 KRW |
477,007,365.2065 STMX |
10.1000 KRW |
9.6900 KRW |
10.2000 KRW |
10.2000 KRW |
| 2022-09-18 |
10.3450 KRW |
531,456,859.6709 STMX |
10.7000 KRW |
9.8400 KRW |
10.7000 KRW |
10.0000 KRW |
| 2022-09-17 |
10.5969 KRW |
407,107,353.3541 STMX |
10.4000 KRW |
10.4000 KRW |
10.8000 KRW |
10.7000 KRW |
| 2022-09-16 |
10.4241 KRW |
464,920,208.2597 STMX |
10.7000 KRW |
10.1000 KRW |
10.7000 KRW |
10.5000 KRW |
| 2022-09-15 |
10.5239 KRW |
405,411,016.0875 STMX |
10.7000 KRW |
10.4000 KRW |
10.7000 KRW |
10.6000 KRW |
| 2022-09-14 |
10.6611 KRW |
580,175,708.1226 STMX |
10.6000 KRW |
10.4000 KRW |
10.9000 KRW |
10.7000 KRW |
| 2022-09-13 |
11.2467 KRW |
1,244,586,140.6720 STMX |
11.5000 KRW |
10.6000 KRW |
11.9000 KRW |
10.8000 KRW |
| 2022-09-12 |
11.8074 KRW |
971,791,986.9942 STMX |
11.7000 KRW |
11.4000 KRW |
12.3000 KRW |
11.5000 KRW |
| 2022-09-11 |
11.7260 KRW |
2,360,691,278.9283 STMX |
11.2000 KRW |
11.2000 KRW |
12.3000 KRW |
11.6000 KRW |
| 2022-09-10 |
11.1914 KRW |
330,718,085.6024 STMX |
11.3000 KRW |
11.0000 KRW |
11.4000 KRW |
11.2000 KRW |
| 2022-09-09 |
11.1793 KRW |
632,198,695.9028 STMX |
11.1000 KRW |
10.9000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2022-09-08 |
10.7013 KRW |
749,223,590.3117 STMX |
10.5000 KRW |
10.4000 KRW |
11.1000 KRW |
11.0000 KRW |
| 2022-09-07 |
10.2789 KRW |
360,803,168.8392 STMX |
10.2000 KRW |
10.1000 KRW |
10.6000 KRW |
10.5000 KRW |
| 2022-09-06 |
10.6515 KRW |
535,720,510.1176 STMX |
10.8000 KRW |
10.1000 KRW |
11.0000 KRW |
10.3000 KRW |
| 2022-09-05 |
10.8230 KRW |
441,452,110.1898 STMX |
11.0000 KRW |
10.6000 KRW |
11.1000 KRW |
10.8000 KRW |
| 2022-09-04 |
10.8449 KRW |
410,451,129.5884 STMX |
10.7000 KRW |
10.6000 KRW |
11.1000 KRW |
11.0000 KRW |
| 2022-09-03 |
10.6047 KRW |
192,795,104.0112 STMX |
10.6000 KRW |
10.5000 KRW |
10.7000 KRW |
10.6000 KRW |
| 2022-09-02 |
10.6314 KRW |
564,549,698.4472 STMX |
10.6000 KRW |
10.4000 KRW |
10.8000 KRW |
10.5000 KRW |
| 2022-09-01 |
10.6050 KRW |
544,295,930.3635 STMX |
10.9000 KRW |
10.3000 KRW |
11.0000 KRW |
10.6000 KRW |
| 2022-08-31 |
10.9991 KRW |
1,122,446,174.7052 STMX |
11.4000 KRW |
10.7000 KRW |
11.4000 KRW |
10.9000 KRW |
| 2022-08-30 |
10.7243 KRW |
1,102,884,475.6111 STMX |
10.5000 KRW |
10.3000 KRW |
11.2000 KRW |
11.1000 KRW |
| 2022-08-29 |
10.1927 KRW |
595,376,175.9037 STMX |
10.2000 KRW |
9.8200 KRW |
10.5000 KRW |
10.5000 KRW |
| 2022-08-28 |
10.4596 KRW |
465,766,813.9532 STMX |
10.4000 KRW |
10.0000 KRW |
10.7000 KRW |
10.2000 KRW |