Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
10.6186 KRW |
466,224,656.5466 STMX |
10.8000 KRW |
10.3000 KRW |
10.9000 KRW |
10.4000 KRW |
| 2022-08-26 |
11.4454 KRW |
765,457,498.6568 STMX |
11.8000 KRW |
10.9000 KRW |
12.0000 KRW |
11.0000 KRW |
| 2022-08-25 |
11.6313 KRW |
450,112,825.0106 STMX |
11.4000 KRW |
11.3000 KRW |
11.9000 KRW |
11.8000 KRW |
| 2022-08-24 |
11.4934 KRW |
632,112,494.7304 STMX |
11.3000 KRW |
11.1000 KRW |
12.0000 KRW |
11.4000 KRW |
| 2022-08-23 |
11.0751 KRW |
283,042,152.9132 STMX |
11.2000 KRW |
10.8000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2022-08-22 |
11.0493 KRW |
527,060,915.0400 STMX |
11.4000 KRW |
10.7000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2022-08-21 |
11.2151 KRW |
368,705,489.6985 STMX |
11.1000 KRW |
11.0000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2022-08-20 |
11.0802 KRW |
606,257,656.1938 STMX |
10.8000 KRW |
10.6000 KRW |
11.5000 KRW |
11.0000 KRW |
| 2022-08-19 |
11.1539 KRW |
931,985,711.3290 STMX |
12.2000 KRW |
10.5000 KRW |
12.2000 KRW |
10.7000 KRW |
| 2022-08-18 |
12.6292 KRW |
245,902,132.9845 STMX |
12.8000 KRW |
12.4000 KRW |
12.8000 KRW |
12.5000 KRW |
| 2022-08-17 |
13.0631 KRW |
414,575,887.7142 STMX |
13.5000 KRW |
12.6000 KRW |
13.5000 KRW |
12.8000 KRW |
| 2022-08-16 |
13.2990 KRW |
403,076,304.6094 STMX |
13.2000 KRW |
13.0000 KRW |
13.6000 KRW |
13.3000 KRW |
| 2022-08-15 |
13.6918 KRW |
1,939,994,171.5227 STMX |
13.0000 KRW |
13.0000 KRW |
15.0000 KRW |
13.2000 KRW |
| 2022-08-14 |
13.2076 KRW |
390,057,601.0867 STMX |
13.1000 KRW |
12.8000 KRW |
13.6000 KRW |
13.0000 KRW |
| 2022-08-13 |
13.2589 KRW |
219,545,116.1039 STMX |
13.4000 KRW |
13.1000 KRW |
13.4000 KRW |
13.3000 KRW |
| 2022-08-12 |
13.3131 KRW |
964,953,727.2559 STMX |
13.4000 KRW |
12.9000 KRW |
13.7000 KRW |
13.3000 KRW |
| 2022-08-11 |
15.1438 KRW |
7,650,613,039.0037 STMX |
12.1000 KRW |
12.1000 KRW |
17.6000 KRW |
13.5000 KRW |
| 2022-08-10 |
12.1366 KRW |
1,850,869,201.3993 STMX |
11.4000 KRW |
11.2000 KRW |
13.0000 KRW |
12.3000 KRW |
| 2022-08-09 |
11.6611 KRW |
381,492,953.0177 STMX |
12.1000 KRW |
11.2000 KRW |
12.2000 KRW |
11.5000 KRW |
| 2022-08-08 |
12.0638 KRW |
244,108,993.6106 STMX |
12.0000 KRW |
11.8000 KRW |
12.3000 KRW |
12.1000 KRW |