Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
10.7155 KRW |
10,194,015,888.3230 STMX |
10.9100 KRW |
9.5060 KRW |
11.7600 KRW |
9.8400 KRW |
| 2024-07-24 |
10.4828 KRW |
12,887,530,828.4600 STMX |
9.8270 KRW |
9.2560 KRW |
11.6000 KRW |
10.8800 KRW |
| 2024-07-23 |
8.9828 KRW |
12,566,090,436.7530 STMX |
7.7910 KRW |
7.4650 KRW |
9.7170 KRW |
9.3940 KRW |
| 2024-07-22 |
7.6403 KRW |
1,828,672,726.8611 STMX |
7.5850 KRW |
7.2850 KRW |
7.9360 KRW |
7.7960 KRW |
| 2024-07-21 |
7.5327 KRW |
582,615,019.7039 STMX |
7.6210 KRW |
7.3520 KRW |
7.6360 KRW |
7.6000 KRW |
| 2024-07-20 |
7.6982 KRW |
1,119,254,112.6787 STMX |
7.6000 KRW |
7.5020 KRW |
7.9700 KRW |
7.5800 KRW |
| 2024-07-19 |
7.4364 KRW |
1,212,160,261.0726 STMX |
7.2400 KRW |
7.1630 KRW |
7.6380 KRW |
7.5520 KRW |
| 2024-07-18 |
7.2451 KRW |
510,094,064.7948 STMX |
7.2070 KRW |
7.0850 KRW |
7.3440 KRW |
7.2580 KRW |
| 2024-07-17 |
7.3530 KRW |
1,024,733,244.8402 STMX |
7.3870 KRW |
7.1600 KRW |
7.5000 KRW |
7.2160 KRW |
| 2024-07-16 |
7.4806 KRW |
1,219,088,576.8103 STMX |
7.6740 KRW |
7.2290 KRW |
7.8130 KRW |
7.3940 KRW |
| 2024-07-15 |
7.3956 KRW |
417,844,585.4454 STMX |
7.3590 KRW |
7.2820 KRW |
7.6620 KRW |
7.6590 KRW |
| 2024-07-14 |
7.2992 KRW |
392,303,164.2121 STMX |
7.2790 KRW |
7.1550 KRW |
7.4000 KRW |
7.3630 KRW |
| 2024-07-13 |
7.1666 KRW |
381,216,059.6272 STMX |
7.2280 KRW |
7.0200 KRW |
7.3150 KRW |
7.2650 KRW |
| 2024-07-12 |
7.1238 KRW |
716,770,987.8886 STMX |
7.0200 KRW |
6.9550 KRW |
7.2740 KRW |
7.2060 KRW |
| 2024-07-11 |
7.0619 KRW |
945,556,897.8741 STMX |
7.1160 KRW |
6.9030 KRW |
7.2140 KRW |
7.0320 KRW |
| 2024-07-10 |
7.1842 KRW |
1,984,191,999.5871 STMX |
7.1280 KRW |
6.9700 KRW |
7.4570 KRW |
7.1120 KRW |
| 2024-07-09 |
7.2832 KRW |
2,334,702,595.8253 STMX |
6.8100 KRW |
6.7100 KRW |
7.6900 KRW |
7.1050 KRW |
| 2024-07-08 |
6.9501 KRW |
1,378,265,185.2721 STMX |
6.8370 KRW |
6.5970 KRW |
7.1800 KRW |
6.8550 KRW |
| 2024-07-07 |
6.9881 KRW |
959,659,660.4427 STMX |
7.2770 KRW |
6.7790 KRW |
7.3210 KRW |
6.9200 KRW |