Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
9.7948 KRW |
211,719,632.5917 STMX |
9.7100 KRW |
9.5300 KRW |
10.2000 KRW |
10.1000 KRW |
| 2022-07-26 |
9.5070 KRW |
208,329,846.7534 STMX |
9.7800 KRW |
9.3600 KRW |
9.8100 KRW |
9.6600 KRW |
| 2022-07-25 |
9.9547 KRW |
280,105,371.4602 STMX |
10.3000 KRW |
9.8100 KRW |
10.4000 KRW |
9.9400 KRW |
| 2022-07-24 |
10.3221 KRW |
147,061,573.6499 STMX |
10.1000 KRW |
10.1000 KRW |
10.5000 KRW |
10.3000 KRW |
| 2022-07-23 |
10.1290 KRW |
317,299,539.0338 STMX |
10.3000 KRW |
9.9000 KRW |
10.4000 KRW |
10.1000 KRW |
| 2022-07-22 |
10.3904 KRW |
358,959,887.5355 STMX |
10.5000 KRW |
10.0000 KRW |
10.7000 KRW |
10.3000 KRW |
| 2022-07-21 |
10.2925 KRW |
359,651,947.9903 STMX |
10.5000 KRW |
10.0000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2022-07-20 |
11.1121 KRW |
555,733,585.9885 STMX |
11.3000 KRW |
10.4000 KRW |
11.5000 KRW |
10.4000 KRW |
| 2022-07-19 |
10.8889 KRW |
944,378,558.0269 STMX |
10.5000 KRW |
10.5000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2022-07-18 |
10.3407 KRW |
495,831,845.2215 STMX |
10.0000 KRW |
9.9800 KRW |
10.7000 KRW |
10.5000 KRW |
| 2022-07-17 |
10.0762 KRW |
341,607,429.7130 STMX |
10.2000 KRW |
9.9200 KRW |
10.3000 KRW |
10.1000 KRW |
| 2022-07-16 |
10.0014 KRW |
885,446,975.1153 STMX |
9.8500 KRW |
9.7700 KRW |
10.3000 KRW |
10.1000 KRW |
| 2022-07-15 |
9.8358 KRW |
1,055,514,270.5527 STMX |
10.0000 KRW |
9.5800 KRW |
10.1000 KRW |
9.8600 KRW |
| 2022-07-14 |
9.8738 KRW |
3,933,904,665.1493 STMX |
9.3600 KRW |
9.2300 KRW |
10.2000 KRW |
10.0000 KRW |
| 2022-07-13 |
9.1902 KRW |
1,814,786,103.4847 STMX |
8.8000 KRW |
8.6700 KRW |
9.5400 KRW |
9.3700 KRW |
| 2022-07-12 |
9.0894 KRW |
417,387,396.7884 STMX |
9.3200 KRW |
8.8300 KRW |
9.3200 KRW |
8.8900 KRW |
| 2022-07-11 |
9.6633 KRW |
687,623,167.9748 STMX |
10.1000 KRW |
9.2800 KRW |
10.2000 KRW |
9.3600 KRW |
| 2022-07-10 |
10.1085 KRW |
586,141,363.2839 STMX |
10.3000 KRW |
9.9200 KRW |
10.5000 KRW |
10.3000 KRW |
| 2022-07-09 |
10.1879 KRW |
464,411,642.5435 STMX |
9.9800 KRW |
9.9300 KRW |
10.5000 KRW |
10.2000 KRW |
| 2022-07-08 |
10.0294 KRW |
691,613,699.1930 STMX |
9.7600 KRW |
9.6300 KRW |
10.3000 KRW |
10.0000 KRW |
| 2022-07-07 |
9.6024 KRW |
341,980,251.5724 STMX |
9.5200 KRW |
9.3200 KRW |
10.0000 KRW |
9.7500 KRW |
| 2022-07-06 |
9.3411 KRW |
467,377,670.4736 STMX |
9.2500 KRW |
9.0700 KRW |
9.5700 KRW |
9.4800 KRW |
| 2022-07-05 |
9.3890 KRW |
494,383,548.7938 STMX |
9.4900 KRW |
9.0600 KRW |
9.6800 KRW |
9.2500 KRW |
| 2022-07-04 |
9.2763 KRW |
492,417,030.5954 STMX |
9.3700 KRW |
9.1000 KRW |
9.5300 KRW |
9.4900 KRW |
| 2022-07-03 |
9.5113 KRW |
606,455,952.7519 STMX |
9.6900 KRW |
9.1300 KRW |
9.8600 KRW |
9.3900 KRW |
| 2022-07-02 |
9.4996 KRW |
739,062,592.8423 STMX |
9.7500 KRW |
9.1800 KRW |
9.9400 KRW |
9.7300 KRW |
| 2022-07-01 |
10.3298 KRW |
5,011,731,287.4756 STMX |
9.3100 KRW |
9.2000 KRW |
11.6000 KRW |
9.7600 KRW |
| 2022-06-30 |
9.2219 KRW |
1,519,832,434.4484 STMX |
10.1000 KRW |
8.7000 KRW |
10.2000 KRW |
9.0900 KRW |
| 2022-06-29 |
9.7830 KRW |
3,972,760,556.4809 STMX |
9.0600 KRW |
9.0100 KRW |
10.4000 KRW |
10.1000 KRW |
| 2022-06-28 |
9.4570 KRW |
3,518,453,285.8676 STMX |
9.0400 KRW |
8.8500 KRW |
10.2000 KRW |
8.9800 KRW |
| 2022-06-27 |
9.4147 KRW |
3,373,142,177.1406 STMX |
8.8500 KRW |
8.7000 KRW |
10.4000 KRW |
9.0600 KRW |
| 2022-06-26 |
9.1625 KRW |
433,721,860.9480 STMX |
9.2100 KRW |
8.8400 KRW |
9.3900 KRW |
8.9000 KRW |
| 2022-06-25 |
9.1929 KRW |
411,438,350.9719 STMX |
9.3200 KRW |
8.8300 KRW |
9.3900 KRW |
9.2300 KRW |
| 2022-06-24 |
9.2417 KRW |
1,157,590,466.3277 STMX |
9.0400 KRW |
9.0200 KRW |
9.4200 KRW |
9.3200 KRW |
| 2022-06-23 |
9.1478 KRW |
2,177,208,080.7433 STMX |
8.6900 KRW |
8.6300 KRW |
9.9400 KRW |
9.0100 KRW |
| 2022-06-22 |
8.8663 KRW |
603,652,344.5872 STMX |
9.0900 KRW |
8.6200 KRW |
9.1300 KRW |
8.7600 KRW |
| 2022-06-21 |
9.2684 KRW |
1,783,566,165.8618 STMX |
8.8700 KRW |
8.6800 KRW |
9.6900 KRW |
9.0700 KRW |
| 2022-06-20 |
9.2370 KRW |
4,385,142,076.1012 STMX |
8.3700 KRW |
8.1200 KRW |
10.1000 KRW |
8.8200 KRW |
| 2022-06-19 |
7.9979 KRW |
759,276,513.7191 STMX |
8.1300 KRW |
7.5000 KRW |
8.4700 KRW |
8.2900 KRW |
| 2022-06-18 |
8.9375 KRW |
2,504,558,315.4281 STMX |
8.7500 KRW |
7.4900 KRW |
9.5400 KRW |
8.0600 KRW |
| 2022-06-17 |
8.7649 KRW |
2,204,171,738.8053 STMX |
8.1700 KRW |
8.0200 KRW |
9.1100 KRW |
8.7600 KRW |
| 2022-06-16 |
9.2997 KRW |
3,502,610,584.0017 STMX |
8.6900 KRW |
8.2000 KRW |
10.2000 KRW |
8.2700 KRW |
| 2022-06-15 |
7.8458 KRW |
524,853,133.2526 STMX |
8.1000 KRW |
7.2700 KRW |
8.6000 KRW |
8.4900 KRW |
| 2022-06-14 |
7.8823 KRW |
697,191,952.2685 STMX |
8.0800 KRW |
7.1400 KRW |
8.3900 KRW |
8.0600 KRW |
| 2022-06-13 |
8.4919 KRW |
776,671,255.1289 STMX |
9.4500 KRW |
7.8400 KRW |
9.4600 KRW |
8.0500 KRW |
| 2022-06-12 |
9.8854 KRW |
574,439,843.5694 STMX |
10.7000 KRW |
9.4200 KRW |
10.8000 KRW |
9.6000 KRW |
| 2022-06-11 |
11.1574 KRW |
534,344,812.4534 STMX |
11.3000 KRW |
10.5000 KRW |
12.0000 KRW |
10.7000 KRW |
| 2022-06-10 |
11.7857 KRW |
389,151,707.3706 STMX |
12.2000 KRW |
11.2000 KRW |
12.2000 KRW |
11.5000 KRW |
| 2022-06-09 |
12.3137 KRW |
246,247,748.6026 STMX |
12.4000 KRW |
12.0000 KRW |
12.6000 KRW |
12.2000 KRW |
| 2022-06-08 |
12.6479 KRW |
369,952,435.7148 STMX |
12.8000 KRW |
12.3000 KRW |
13.0000 KRW |
12.4000 KRW |