Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
10.9368 KRW |
2,816,836,488.3323 STMX |
11.1700 KRW |
7.4320 KRW |
11.9500 KRW |
11.7900 KRW |
| 2024-12-02 |
10.8865 KRW |
1,817,078,320.3483 STMX |
11.0600 KRW |
10.2300 KRW |
11.3800 KRW |
11.1300 KRW |
| 2024-12-01 |
11.0304 KRW |
911,885,640.2787 STMX |
11.0500 KRW |
10.6700 KRW |
11.3700 KRW |
11.0600 KRW |
| 2024-11-30 |
10.9116 KRW |
694,782,421.6946 STMX |
11.0500 KRW |
10.7200 KRW |
11.1300 KRW |
11.0000 KRW |
| 2024-11-29 |
10.7956 KRW |
1,271,041,373.6686 STMX |
10.9000 KRW |
10.4200 KRW |
11.1000 KRW |
11.0500 KRW |
| 2024-11-28 |
10.8501 KRW |
765,233,302.2995 STMX |
11.1700 KRW |
10.6500 KRW |
11.1800 KRW |
10.9400 KRW |
| 2024-11-27 |
10.8711 KRW |
2,293,463,670.8506 STMX |
10.8500 KRW |
10.4400 KRW |
11.3100 KRW |
11.0000 KRW |
| 2024-11-26 |
10.2491 KRW |
2,165,694,612.5389 STMX |
10.1600 KRW |
9.6800 KRW |
10.7500 KRW |
10.3400 KRW |
| 2024-11-25 |
10.0436 KRW |
2,093,418,454.5819 STMX |
9.9640 KRW |
9.7300 KRW |
10.2400 KRW |
9.9330 KRW |
| 2024-11-24 |
9.7691 KRW |
2,212,661,010.1472 STMX |
9.8370 KRW |
9.0200 KRW |
10.2300 KRW |
9.9200 KRW |
| 2024-11-23 |
9.6768 KRW |
2,238,292,974.4145 STMX |
9.7040 KRW |
9.4000 KRW |
9.9400 KRW |
9.8460 KRW |
| 2024-11-22 |
9.3895 KRW |
2,932,152,764.7564 STMX |
9.4480 KRW |
8.7910 KRW |
9.7540 KRW |
9.6630 KRW |
| 2024-11-21 |
9.1628 KRW |
3,172,271,554.9537 STMX |
9.5730 KRW |
8.8540 KRW |
9.5780 KRW |
9.2470 KRW |
| 2024-11-20 |
9.6787 KRW |
7,992,236,545.7114 STMX |
10.3800 KRW |
9.2150 KRW |
10.3900 KRW |
9.5600 KRW |
| 2024-11-19 |
11.4745 KRW |
32,307,680,964.4230 STMX |
9.1050 KRW |
8.8000 KRW |
12.8900 KRW |
10.2800 KRW |
| 2024-11-18 |
8.7159 KRW |
694,020,903.8003 STMX |
8.4170 KRW |
8.3690 KRW |
9.0620 KRW |
9.0220 KRW |
| 2024-11-17 |
8.6347 KRW |
705,445,468.7200 STMX |
8.9800 KRW |
8.2670 KRW |
9.0400 KRW |
8.3460 KRW |
| 2024-11-16 |
8.6508 KRW |
935,360,319.8879 STMX |
8.5100 KRW |
8.4500 KRW |
8.9100 KRW |
8.9100 KRW |
| 2024-11-15 |
8.1136 KRW |
590,097,286.0492 STMX |
8.0860 KRW |
7.8620 KRW |
8.4910 KRW |
8.4910 KRW |
| 2024-11-14 |
8.3947 KRW |
1,279,469,273.8090 STMX |
8.3020 KRW |
8.0430 KRW |
8.8130 KRW |
8.2190 KRW |
| 2024-11-13 |
8.4595 KRW |
1,541,244,167.6040 STMX |
8.8910 KRW |
8.0350 KRW |
9.0720 KRW |
8.3110 KRW |
| 2024-11-12 |
8.6866 KRW |
5,038,837,296.2824 STMX |
8.5210 KRW |
8.0000 KRW |
9.3070 KRW |
8.8710 KRW |
| 2024-11-11 |
8.4669 KRW |
3,894,891,631.5387 STMX |
8.1520 KRW |
7.8100 KRW |
9.0580 KRW |
8.4150 KRW |
| 2024-11-10 |
7.7772 KRW |
1,267,379,623.5670 STMX |
7.5900 KRW |
7.5300 KRW |
8.1000 KRW |
8.0990 KRW |
| 2024-11-09 |
7.4863 KRW |
433,636,141.9495 STMX |
7.4330 KRW |
7.3160 KRW |
7.6200 KRW |
7.5840 KRW |
| 2024-11-08 |
7.3705 KRW |
601,355,153.4651 STMX |
7.3370 KRW |
7.2010 KRW |
7.4870 KRW |
7.4360 KRW |
| 2024-11-07 |
7.2907 KRW |
482,264,549.9852 STMX |
7.2930 KRW |
7.0990 KRW |
7.4200 KRW |
7.3230 KRW |
| 2024-11-06 |
7.0742 KRW |
473,995,865.6853 STMX |
6.8800 KRW |
6.8680 KRW |
7.2400 KRW |
7.2390 KRW |
| 2024-11-05 |
6.7114 KRW |
233,188,412.6034 STMX |
6.4880 KRW |
6.4850 KRW |
6.9400 KRW |
6.8840 KRW |
| 2024-11-04 |
6.6202 KRW |
240,996,904.8122 STMX |
6.6770 KRW |
6.3630 KRW |
6.7980 KRW |
6.4790 KRW |
| 2024-11-03 |
6.7503 KRW |
455,347,928.6810 STMX |
7.0430 KRW |
6.4880 KRW |
7.0710 KRW |
6.6900 KRW |
| 2024-11-02 |
7.0651 KRW |
116,033,136.0603 STMX |
7.0650 KRW |
6.9800 KRW |
7.1500 KRW |
7.0530 KRW |
| 2024-11-01 |
7.0756 KRW |
333,548,803.3347 STMX |
7.1250 KRW |
6.9530 KRW |
7.2600 KRW |
7.0550 KRW |
| 2024-10-31 |
7.2824 KRW |
305,126,213.6002 STMX |
7.5040 KRW |
7.0590 KRW |
7.5080 KRW |
7.1340 KRW |
| 2024-10-30 |
7.5038 KRW |
249,563,294.4381 STMX |
7.5170 KRW |
7.4150 KRW |
7.5870 KRW |
7.5070 KRW |
| 2024-10-29 |
7.4049 KRW |
326,789,430.6183 STMX |
7.2620 KRW |
7.2530 KRW |
7.5750 KRW |
7.5000 KRW |
| 2024-10-28 |
7.2010 KRW |
289,041,648.1988 STMX |
7.3220 KRW |
7.0600 KRW |
7.3730 KRW |
7.3320 KRW |
| 2024-10-27 |
7.2920 KRW |
139,284,661.9178 STMX |
7.2290 KRW |
7.2070 KRW |
7.3780 KRW |
7.3440 KRW |
| 2024-10-26 |
7.1496 KRW |
241,841,263.6463 STMX |
7.1430 KRW |
7.0400 KRW |
7.2650 KRW |
7.2250 KRW |
| 2024-10-25 |
7.5157 KRW |
371,504,867.9812 STMX |
7.6480 KRW |
7.3660 KRW |
7.7240 KRW |
7.4250 KRW |
| 2024-10-24 |
7.5707 KRW |
218,701,845.9121 STMX |
7.5520 KRW |
7.4410 KRW |
7.6810 KRW |
7.6530 KRW |
| 2024-10-23 |
7.5652 KRW |
321,528,354.3817 STMX |
7.7390 KRW |
7.3930 KRW |
7.7500 KRW |
7.5630 KRW |
| 2024-10-22 |
7.7007 KRW |
391,912,779.3250 STMX |
7.7710 KRW |
7.5550 KRW |
7.8800 KRW |
7.7240 KRW |
| 2024-10-21 |
7.8282 KRW |
522,609,512.7410 STMX |
7.9460 KRW |
7.6560 KRW |
7.9700 KRW |
7.7830 KRW |
| 2024-10-20 |
7.8192 KRW |
462,495,605.6024 STMX |
7.8090 KRW |
7.7010 KRW |
7.9790 KRW |
7.9740 KRW |
| 2024-10-19 |
7.7028 KRW |
423,890,344.1034 STMX |
7.6940 KRW |
7.6560 KRW |
7.8350 KRW |
7.8340 KRW |
| 2024-10-18 |
7.6266 KRW |
396,363,886.1236 STMX |
7.6480 KRW |
7.5790 KRW |
7.6970 KRW |
7.6890 KRW |
| 2024-10-17 |
7.5902 KRW |
745,819,973.0588 STMX |
7.5800 KRW |
7.4650 KRW |
7.7980 KRW |
7.6820 KRW |
| 2024-10-16 |
7.5964 KRW |
667,738,057.0933 STMX |
7.5600 KRW |
7.4880 KRW |
7.7080 KRW |
7.5930 KRW |
| 2024-10-15 |
7.6694 KRW |
1,562,148,319.3911 STMX |
7.7980 KRW |
7.3910 KRW |
8.0000 KRW |
7.5680 KRW |