Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
8.0367 KRW |
844,107,284.0670 STMX |
8.1800 KRW |
7.8340 KRW |
8.2640 KRW |
8.0200 KRW |
| 2024-08-13 |
8.1263 KRW |
822,103,121.9055 STMX |
8.3200 KRW |
7.9670 KRW |
8.3350 KRW |
8.1600 KRW |
| 2024-08-12 |
8.2599 KRW |
1,485,455,779.0505 STMX |
8.3270 KRW |
8.0090 KRW |
8.4770 KRW |
8.2640 KRW |
| 2024-08-11 |
8.7515 KRW |
2,054,509,031.6918 STMX |
9.1630 KRW |
8.2000 KRW |
9.1700 KRW |
8.3280 KRW |
| 2024-08-10 |
9.2771 KRW |
5,538,720,958.2688 STMX |
8.9960 KRW |
8.9160 KRW |
9.7470 KRW |
9.1130 KRW |
| 2024-08-09 |
9.1506 KRW |
8,613,062,791.9068 STMX |
8.6380 KRW |
8.5090 KRW |
9.6620 KRW |
8.9940 KRW |
| 2024-08-08 |
8.2568 KRW |
3,366,934,814.5733 STMX |
8.0290 KRW |
7.7700 KRW |
8.7340 KRW |
8.6210 KRW |
| 2024-08-07 |
8.4177 KRW |
4,172,475,869.5701 STMX |
8.6330 KRW |
7.9030 KRW |
8.7850 KRW |
7.9960 KRW |
| 2024-08-06 |
8.5008 KRW |
8,675,264,486.2296 STMX |
8.4530 KRW |
7.9450 KRW |
9.0670 KRW |
8.6310 KRW |
| 2024-08-05 |
8.1723 KRW |
13,818,970,948.5080 STMX |
10.1300 KRW |
7.1130 KRW |
10.3700 KRW |
8.5340 KRW |
| 2024-08-04 |
10.7231 KRW |
1,886,460,945.2597 STMX |
11.0300 KRW |
9.9240 KRW |
11.2600 KRW |
10.0800 KRW |
| 2024-08-03 |
11.1714 KRW |
2,299,290,831.9504 STMX |
11.2000 KRW |
10.4400 KRW |
11.6000 KRW |
11.0600 KRW |
| 2024-08-02 |
11.8441 KRW |
4,605,956,571.0907 STMX |
11.6900 KRW |
10.7600 KRW |
12.8000 KRW |
11.2100 KRW |
| 2024-08-01 |
11.7382 KRW |
3,127,527,970.2344 STMX |
11.7900 KRW |
10.8400 KRW |
12.3000 KRW |
11.7400 KRW |
| 2024-07-31 |
11.9533 KRW |
2,766,538,037.3724 STMX |
12.1000 KRW |
11.6400 KRW |
12.2500 KRW |
11.7900 KRW |
| 2024-07-30 |
12.3981 KRW |
6,433,429,037.0860 STMX |
12.3400 KRW |
11.5700 KRW |
13.4400 KRW |
12.2700 KRW |
| 2024-07-29 |
13.0335 KRW |
8,831,377,788.2044 STMX |
12.3000 KRW |
12.1000 KRW |
13.9000 KRW |
12.3100 KRW |
| 2024-07-28 |
13.6054 KRW |
12,160,465,071.3620 STMX |
13.6300 KRW |
12.0100 KRW |
15.2400 KRW |
12.2500 KRW |
| 2024-07-27 |
13.7012 KRW |
11,136,197,883.8900 STMX |
13.4800 KRW |
13.0000 KRW |
14.5300 KRW |
13.6500 KRW |
| 2024-07-26 |
11.4458 KRW |
10,003,819,254.0990 STMX |
9.8880 KRW |
9.6460 KRW |
13.5900 KRW |
13.3600 KRW |