Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |