Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
7.5815 KRW |
549,870,004.3975 STMX |
7.6150 KRW |
7.3600 KRW |
7.8250 KRW |
7.5410 KRW |
| 2024-10-02 |
7.7288 KRW |
852,963,538.9413 STMX |
7.8570 KRW |
7.4010 KRW |
7.9520 KRW |
7.6220 KRW |
| 2024-10-01 |
8.2842 KRW |
1,573,664,027.6376 STMX |
8.5000 KRW |
7.6570 KRW |
8.8290 KRW |
7.6840 KRW |
| 2024-09-30 |
8.9560 KRW |
1,051,454,651.2713 STMX |
9.3190 KRW |
8.5700 KRW |
9.4680 KRW |
8.5970 KRW |
| 2024-09-29 |
9.1726 KRW |
571,752,144.0550 STMX |
9.2850 KRW |
8.9690 KRW |
9.4290 KRW |
9.2960 KRW |
| 2024-09-28 |
9.3545 KRW |
1,272,380,447.3152 STMX |
9.2460 KRW |
9.0200 KRW |
9.6160 KRW |
9.2150 KRW |
| 2024-09-27 |
9.1890 KRW |
517,734,453.0028 STMX |
9.1690 KRW |
9.0790 KRW |
9.3120 KRW |
9.2490 KRW |
| 2024-09-26 |
8.9739 KRW |
628,585,709.7252 STMX |
9.0260 KRW |
8.7130 KRW |
9.1880 KRW |
9.1750 KRW |
| 2024-09-25 |
9.2261 KRW |
1,197,879,056.4079 STMX |
9.2800 KRW |
8.9220 KRW |
9.5680 KRW |
9.0200 KRW |
| 2024-09-24 |
9.2900 KRW |
1,943,948,587.9425 STMX |
9.1380 KRW |
9.0430 KRW |
9.6230 KRW |
9.2480 KRW |
| 2024-09-23 |
9.2441 KRW |
4,274,388,016.9735 STMX |
8.7110 KRW |
8.5500 KRW |
9.6630 KRW |
9.2400 KRW |
| 2024-09-22 |
8.7649 KRW |
823,572,468.0947 STMX |
9.1840 KRW |
8.5080 KRW |
9.2000 KRW |
8.6220 KRW |
| 2024-09-21 |
9.0612 KRW |
2,414,486,985.5296 STMX |
8.7580 KRW |
8.6250 KRW |
9.4800 KRW |
9.1790 KRW |
| 2024-09-20 |
8.5606 KRW |
1,276,576,481.4800 STMX |
8.3650 KRW |
8.2270 KRW |
8.8080 KRW |
8.7100 KRW |
| 2024-09-19 |
8.1450 KRW |
843,827,449.6008 STMX |
8.0970 KRW |
7.9500 KRW |
8.3800 KRW |
8.2370 KRW |
| 2024-09-18 |
7.8950 KRW |
807,787,091.1663 STMX |
8.0500 KRW |
7.6600 KRW |
8.0760 KRW |
7.9500 KRW |
| 2024-09-17 |
8.0645 KRW |
463,631,321.4870 STMX |
8.0240 KRW |
7.9500 KRW |
8.1450 KRW |
8.0620 KRW |
| 2024-09-16 |
8.0770 KRW |
969,742,330.9404 STMX |
8.1230 KRW |
7.9320 KRW |
8.2160 KRW |
8.0360 KRW |
| 2024-09-15 |
8.3337 KRW |
1,016,720,134.7369 STMX |
8.4420 KRW |
8.1230 KRW |
8.5400 KRW |
8.1590 KRW |
| 2024-09-14 |
8.5222 KRW |
1,147,155,887.7290 STMX |
8.8080 KRW |
8.3060 KRW |
8.8080 KRW |
8.4550 KRW |
| 2024-09-13 |
8.5438 KRW |
3,589,807,764.7379 STMX |
8.1750 KRW |
8.1180 KRW |
8.9030 KRW |
8.8060 KRW |
| 2024-09-12 |
8.0172 KRW |
903,120,714.6219 STMX |
7.9920 KRW |
7.9060 KRW |
8.1850 KRW |
8.1740 KRW |
| 2024-09-11 |
8.0676 KRW |
896,272,714.6763 STMX |
8.3520 KRW |
7.9000 KRW |
8.3710 KRW |
8.0010 KRW |
| 2024-09-10 |
8.3664 KRW |
1,039,466,964.7141 STMX |
8.3540 KRW |
8.2660 KRW |
8.4830 KRW |
8.3500 KRW |
| 2024-09-09 |
8.1728 KRW |
1,040,613,248.1356 STMX |
8.1880 KRW |
7.9900 KRW |
8.4400 KRW |
8.3790 KRW |
| 2024-09-08 |
8.0124 KRW |
1,197,097,939.9368 STMX |
8.1410 KRW |
7.8670 KRW |
8.1900 KRW |
8.1610 KRW |
| 2024-09-07 |
8.1970 KRW |
1,201,175,912.1076 STMX |
8.3650 KRW |
8.0620 KRW |
8.5000 KRW |
8.0990 KRW |
| 2024-09-06 |
8.4813 KRW |
2,559,123,548.4401 STMX |
8.6800 KRW |
8.0430 KRW |
8.8480 KRW |
8.1850 KRW |
| 2024-09-05 |
8.8734 KRW |
4,496,806,602.6863 STMX |
8.7820 KRW |
8.4680 KRW |
9.1720 KRW |
8.6610 KRW |
| 2024-09-04 |
8.4623 KRW |
4,993,317,972.2875 STMX |
8.1590 KRW |
7.8620 KRW |
8.8970 KRW |
8.7370 KRW |
| 2024-09-03 |
8.6257 KRW |
5,022,237,051.5070 STMX |
8.4530 KRW |
8.0000 KRW |
8.9280 KRW |
8.1120 KRW |
| 2024-09-02 |
8.1902 KRW |
4,052,686,296.2408 STMX |
8.1130 KRW |
7.7440 KRW |
8.5690 KRW |
8.4500 KRW |
| 2024-09-01 |
8.5952 KRW |
5,636,663,129.6300 STMX |
8.5240 KRW |
8.1550 KRW |
8.9840 KRW |
8.2180 KRW |
| 2024-08-31 |
8.4016 KRW |
7,977,009,528.2710 STMX |
7.7340 KRW |
7.7230 KRW |
8.7650 KRW |
8.5090 KRW |
| 2024-08-30 |
7.7509 KRW |
2,648,311,122.3134 STMX |
7.3900 KRW |
7.3110 KRW |
8.0490 KRW |
7.6990 KRW |
| 2024-08-29 |
7.3175 KRW |
440,326,669.3417 STMX |
7.0980 KRW |
7.0660 KRW |
7.5130 KRW |
7.3650 KRW |
| 2024-08-28 |
7.1646 KRW |
564,939,440.1123 STMX |
7.2910 KRW |
6.8800 KRW |
7.4000 KRW |
7.1120 KRW |
| 2024-08-27 |
7.5756 KRW |
565,364,630.3122 STMX |
7.6590 KRW |
7.1530 KRW |
7.8290 KRW |
7.1940 KRW |
| 2024-08-26 |
7.8955 KRW |
582,729,429.6003 STMX |
8.1080 KRW |
7.6200 KRW |
8.1590 KRW |
7.6880 KRW |
| 2024-08-25 |
8.2288 KRW |
458,815,087.2745 STMX |
8.4260 KRW |
8.0660 KRW |
8.4290 KRW |
8.1790 KRW |
| 2024-08-24 |
8.4587 KRW |
765,450,965.4061 STMX |
8.4020 KRW |
8.2700 KRW |
8.5730 KRW |
8.3810 KRW |
| 2024-08-23 |
8.2321 KRW |
589,865,667.3076 STMX |
8.0680 KRW |
8.0630 KRW |
8.4880 KRW |
8.4300 KRW |
| 2024-08-22 |
8.1364 KRW |
345,207,383.8311 STMX |
8.1720 KRW |
8.0220 KRW |
8.2490 KRW |
8.0910 KRW |
| 2024-08-21 |
8.0758 KRW |
443,173,268.7636 STMX |
7.9860 KRW |
7.9250 KRW |
8.2750 KRW |
8.1840 KRW |
| 2024-08-20 |
7.9396 KRW |
513,347,663.1222 STMX |
7.8680 KRW |
7.7600 KRW |
8.0350 KRW |
7.9820 KRW |
| 2024-08-19 |
7.8421 KRW |
578,068,694.3547 STMX |
8.0230 KRW |
7.7160 KRW |
8.0700 KRW |
7.8210 KRW |
| 2024-08-18 |
7.9449 KRW |
418,476,759.9396 STMX |
7.9210 KRW |
7.8090 KRW |
8.0870 KRW |
7.9640 KRW |
| 2024-08-17 |
7.8571 KRW |
346,502,098.5629 STMX |
7.8000 KRW |
7.7310 KRW |
7.9610 KRW |
7.9160 KRW |
| 2024-08-16 |
7.7365 KRW |
843,272,661.4884 STMX |
7.8930 KRW |
7.5410 KRW |
7.9300 KRW |
7.8160 KRW |
| 2024-08-15 |
8.1389 KRW |
2,009,880,521.1586 STMX |
8.0180 KRW |
7.7910 KRW |
8.3740 KRW |
7.8900 KRW |