Identifier on UpBit: KRW-STMX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-06-07 |
12.8008 KRW |
591,103,905.3304 STMX |
13.4000 KRW |
12.3000 KRW |
14.0000 KRW |
12.9000 KRW |
2022-06-06 |
13.2057 KRW |
583,828,365.0852 STMX |
13.0000 KRW |
12.8000 KRW |
13.6000 KRW |
13.4000 KRW |
2022-06-05 |
12.8316 KRW |
632,732,282.2861 STMX |
12.5000 KRW |
12.3000 KRW |
13.2000 KRW |
12.9000 KRW |
2022-06-04 |
12.3067 KRW |
200,585,982.2246 STMX |
12.3000 KRW |
12.0000 KRW |
12.6000 KRW |
12.5000 KRW |
2022-06-03 |
12.4067 KRW |
372,279,440.9319 STMX |
12.8000 KRW |
12.0000 KRW |
12.9000 KRW |
12.3000 KRW |
2022-06-02 |
12.2242 KRW |
635,219,694.2648 STMX |
11.8000 KRW |
11.8000 KRW |
12.7000 KRW |
12.6000 KRW |
2022-06-01 |
12.9862 KRW |
1,790,949,762.3842 STMX |
12.3000 KRW |
11.7000 KRW |
14.1000 KRW |
11.8000 KRW |
2022-05-31 |
12.2974 KRW |
358,019,149.0441 STMX |
12.5000 KRW |
11.9000 KRW |
12.8000 KRW |
12.4000 KRW |
2022-05-30 |
12.1293 KRW |
228,903,649.1314 STMX |
11.8000 KRW |
11.6000 KRW |
12.6000 KRW |
12.6000 KRW |
2022-05-29 |
11.6091 KRW |
168,332,822.2067 STMX |
11.6000 KRW |
11.3000 KRW |
11.9000 KRW |
11.8000 KRW |
2022-05-28 |
11.4949 KRW |
193,064,222.2784 STMX |
11.5000 KRW |
11.2000 KRW |
11.7000 KRW |
11.5000 KRW |
2022-05-27 |
11.6557 KRW |
357,612,488.7085 STMX |
12.1000 KRW |
11.2000 KRW |
12.4000 KRW |
11.6000 KRW |
2022-05-26 |
12.3866 KRW |
459,850,632.0612 STMX |
12.9000 KRW |
11.6000 KRW |
13.3000 KRW |
12.3000 KRW |
2022-05-25 |
12.6098 KRW |
218,432,719.6429 STMX |
12.8000 KRW |
12.3000 KRW |
13.2000 KRW |
13.1000 KRW |
2022-05-24 |
12.3199 KRW |
519,988,002.3448 STMX |
12.3000 KRW |
11.6000 KRW |
12.9000 KRW |
12.8000 KRW |
2022-05-23 |
13.0533 KRW |
390,136,509.8085 STMX |
13.2000 KRW |
12.3000 KRW |
13.4000 KRW |
12.4000 KRW |
2022-05-22 |
13.0582 KRW |
998,268,168.0754 STMX |
12.0000 KRW |
12.0000 KRW |
14.0000 KRW |
13.2000 KRW |
2022-05-21 |
11.8340 KRW |
239,021,716.4633 STMX |
11.9000 KRW |
11.5000 KRW |
12.3000 KRW |
12.2000 KRW |