Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
7.7252 KRW |
814,767,745.2570 STMX |
7.5790 KRW |
7.4990 KRW |
7.8700 KRW |
7.7440 KRW |
| 2024-10-13 |
7.6216 KRW |
367,370,230.8003 STMX |
7.8040 KRW |
7.4330 KRW |
7.8100 KRW |
7.4980 KRW |
| 2024-10-12 |
7.8108 KRW |
274,938,231.7878 STMX |
7.8080 KRW |
7.7430 KRW |
7.8670 KRW |
7.7880 KRW |
| 2024-10-11 |
7.7265 KRW |
272,569,686.8962 STMX |
7.6070 KRW |
7.5450 KRW |
7.8270 KRW |
7.7950 KRW |
| 2024-10-10 |
7.5842 KRW |
406,459,625.9358 STMX |
7.6060 KRW |
7.3590 KRW |
7.7540 KRW |
7.5850 KRW |
| 2024-10-09 |
7.7237 KRW |
342,515,387.3590 STMX |
7.8570 KRW |
7.5020 KRW |
7.9390 KRW |
7.6110 KRW |
| 2024-10-08 |
7.9142 KRW |
418,261,539.3917 STMX |
7.8480 KRW |
7.7940 KRW |
8.0370 KRW |
7.8480 KRW |
| 2024-10-07 |
8.0484 KRW |
668,691,078.7641 STMX |
8.0330 KRW |
7.8360 KRW |
8.1990 KRW |
7.9720 KRW |
| 2024-10-06 |
8.0284 KRW |
554,058,968.2612 STMX |
7.8730 KRW |
7.8630 KRW |
8.1150 KRW |
8.0080 KRW |
| 2024-10-05 |
7.8932 KRW |
265,802,642.3754 STMX |
7.9070 KRW |
7.7770 KRW |
7.9960 KRW |
7.7770 KRW |
| 2024-10-04 |
7.7329 KRW |
361,941,748.2730 STMX |
7.5650 KRW |
7.5100 KRW |
7.9260 KRW |
7.8830 KRW |
| 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 |