Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
10.7921 KRW |
461,098,920.9593 STMX |
10.8100 KRW |
10.5700 KRW |
11.0600 KRW |
10.7000 KRW |
| 2024-05-05 |
10.6425 KRW |
246,969,323.0579 STMX |
10.6900 KRW |
10.4000 KRW |
10.8700 KRW |
10.8400 KRW |
| 2024-05-04 |
10.7022 KRW |
305,192,587.7602 STMX |
10.7200 KRW |
10.5500 KRW |
10.8700 KRW |
10.7400 KRW |
| 2024-05-03 |
10.4722 KRW |
486,723,720.6539 STMX |
10.2700 KRW |
10.1700 KRW |
10.8000 KRW |
10.7500 KRW |
| 2024-05-02 |
10.1219 KRW |
363,541,333.5467 STMX |
10.2300 KRW |
9.8280 KRW |
10.4500 KRW |
10.3800 KRW |
| 2024-05-01 |
9.8593 KRW |
685,348,528.0318 STMX |
10.2500 KRW |
9.3860 KRW |
10.2800 KRW |
10.2500 KRW |
| 2024-04-30 |
10.3575 KRW |
431,008,350.2886 STMX |
10.8100 KRW |
10.0000 KRW |
10.9500 KRW |
10.2800 KRW |
| 2024-04-29 |
10.7185 KRW |
356,977,778.5038 STMX |
10.9800 KRW |
10.4500 KRW |
11.0900 KRW |
10.7000 KRW |
| 2024-04-28 |
11.5191 KRW |
1,059,695,690.0361 STMX |
11.2200 KRW |
10.9000 KRW |
12.0200 KRW |
10.9400 KRW |
| 2024-04-27 |
10.9210 KRW |
396,853,291.1133 STMX |
11.0800 KRW |
10.6500 KRW |
11.2900 KRW |
11.2600 KRW |
| 2024-04-26 |
11.1115 KRW |
396,753,403.8007 STMX |
11.4100 KRW |
10.8500 KRW |
11.5300 KRW |
11.0600 KRW |
| 2024-04-25 |
11.1555 KRW |
580,601,040.0495 STMX |
11.3600 KRW |
10.8100 KRW |
11.7700 KRW |
11.5300 KRW |
| 2024-04-24 |
12.0209 KRW |
769,031,147.7926 STMX |
11.9400 KRW |
11.4200 KRW |
12.6200 KRW |
11.5100 KRW |
| 2024-04-23 |
11.7889 KRW |
647,376,547.0777 STMX |
12.1000 KRW |
11.5400 KRW |
12.2100 KRW |
11.8900 KRW |
| 2024-04-22 |
11.9089 KRW |
519,714,159.9960 STMX |
11.6600 KRW |
11.5600 KRW |
12.1600 KRW |
12.1000 KRW |
| 2024-04-21 |
11.7899 KRW |
606,916,762.8876 STMX |
11.9000 KRW |
11.4300 KRW |
12.0000 KRW |
11.6600 KRW |
| 2024-04-20 |
11.2828 KRW |
760,633,896.3559 STMX |
11.0500 KRW |
10.7500 KRW |
12.0200 KRW |
11.9400 KRW |
| 2024-04-19 |
11.1857 KRW |
2,518,039,569.3856 STMX |
10.6800 KRW |
9.8790 KRW |
12.3600 KRW |
10.9800 KRW |
| 2024-04-18 |
10.3202 KRW |
716,915,963.7142 STMX |
10.4000 KRW |
9.9600 KRW |
10.7500 KRW |
10.6500 KRW |
| 2024-04-17 |
10.4830 KRW |
563,420,253.8109 STMX |
10.7900 KRW |
10.0600 KRW |
10.9100 KRW |
10.6000 KRW |
| 2024-04-16 |
10.7404 KRW |
929,408,501.9925 STMX |
11.1000 KRW |
10.3000 KRW |
11.1800 KRW |
10.8800 KRW |
| 2024-04-15 |
11.4177 KRW |
1,265,911,782.7968 STMX |
11.6100 KRW |
10.6400 KRW |
12.5200 KRW |
11.0200 KRW |
| 2024-04-14 |
11.1044 KRW |
898,551,052.3700 STMX |
11.0800 KRW |
10.4900 KRW |
11.6900 KRW |
11.0800 KRW |
| 2024-04-13 |
12.0927 KRW |
1,960,816,253.1876 STMX |
13.3400 KRW |
9.8760 KRW |
13.9600 KRW |
11.0500 KRW |
| 2024-04-12 |
14.3638 KRW |
703,848,887.3120 STMX |
15.3400 KRW |
12.8400 KRW |
15.5700 KRW |
13.1300 KRW |
| 2024-04-11 |
15.3592 KRW |
466,180,540.2042 STMX |
15.0800 KRW |
14.9700 KRW |
15.7100 KRW |
15.3200 KRW |
| 2024-04-10 |
14.9518 KRW |
419,065,733.4960 STMX |
15.1200 KRW |
14.4400 KRW |
15.4300 KRW |
15.0400 KRW |
| 2024-04-09 |
15.8148 KRW |
725,643,830.5199 STMX |
15.8800 KRW |
15.1000 KRW |
16.3500 KRW |
15.1300 KRW |
| 2024-04-08 |
15.5599 KRW |
444,023,396.5716 STMX |
15.2200 KRW |
14.7500 KRW |
16.0700 KRW |
15.9200 KRW |
| 2024-04-07 |
15.0608 KRW |
188,011,275.9110 STMX |
14.9400 KRW |
14.8400 KRW |
15.2400 KRW |
15.2400 KRW |
| 2024-04-06 |
14.8309 KRW |
197,380,623.9196 STMX |
14.7600 KRW |
14.6300 KRW |
14.9800 KRW |
14.9000 KRW |
| 2024-04-05 |
14.6295 KRW |
414,877,287.3636 STMX |
15.1100 KRW |
14.2400 KRW |
15.1500 KRW |
14.8200 KRW |
| 2024-04-04 |
14.8027 KRW |
440,831,159.4117 STMX |
14.8000 KRW |
14.3000 KRW |
15.3400 KRW |
15.1000 KRW |
| 2024-04-03 |
14.8566 KRW |
748,733,051.4340 STMX |
14.6000 KRW |
13.8800 KRW |
15.5000 KRW |
14.8300 KRW |
| 2024-04-02 |
14.9443 KRW |
829,502,726.7452 STMX |
16.0700 KRW |
14.4400 KRW |
16.0700 KRW |
14.5600 KRW |
| 2024-04-01 |
16.3165 KRW |
886,608,537.9901 STMX |
17.2300 KRW |
15.5200 KRW |
17.2400 KRW |
16.1800 KRW |
| 2024-03-31 |
16.9439 KRW |
436,875,312.5182 STMX |
16.8300 KRW |
16.5600 KRW |
17.3000 KRW |
17.2600 KRW |
| 2024-03-30 |
17.1103 KRW |
711,917,275.9793 STMX |
16.8600 KRW |
16.7300 KRW |
17.4000 KRW |
16.7800 KRW |
| 2024-03-29 |
16.8583 KRW |
535,249,351.1734 STMX |
17.2900 KRW |
16.5300 KRW |
17.3000 KRW |
16.9100 KRW |
| 2024-03-28 |
17.2169 KRW |
779,779,062.8470 STMX |
17.7900 KRW |
16.7500 KRW |
17.7900 KRW |
17.3100 KRW |
| 2024-03-27 |
18.4129 KRW |
3,140,254,226.6741 STMX |
19.1100 KRW |
17.4300 KRW |
19.7700 KRW |
17.8400 KRW |
| 2024-03-26 |
17.6121 KRW |
8,049,853,737.5927 STMX |
16.3000 KRW |
16.3000 KRW |
19.5000 KRW |
18.2400 KRW |
| 2024-03-25 |
15.7795 KRW |
475,708,935.5992 STMX |
15.5500 KRW |
15.3700 KRW |
16.3000 KRW |
16.2000 KRW |
| 2024-03-24 |
15.1975 KRW |
363,778,723.3111 STMX |
14.9600 KRW |
14.8400 KRW |
15.6700 KRW |
15.5600 KRW |
| 2024-03-23 |
14.9672 KRW |
337,513,485.0981 STMX |
14.8700 KRW |
14.5500 KRW |
15.2400 KRW |
15.0600 KRW |
| 2024-03-22 |
15.2204 KRW |
906,654,470.3670 STMX |
15.4300 KRW |
14.6000 KRW |
15.9400 KRW |
14.7700 KRW |
| 2024-03-21 |
15.2189 KRW |
781,542,228.3414 STMX |
15.0300 KRW |
14.6600 KRW |
15.7000 KRW |
15.3100 KRW |
| 2024-03-20 |
13.8745 KRW |
875,650,070.9201 STMX |
13.6700 KRW |
12.9500 KRW |
15.0500 KRW |
14.9600 KRW |
| 2024-03-19 |
13.8899 KRW |
1,062,272,371.2054 STMX |
14.9000 KRW |
13.2400 KRW |
15.0700 KRW |
13.4700 KRW |
| 2024-03-18 |
15.2424 KRW |
502,616,225.0855 STMX |
15.8800 KRW |
14.6400 KRW |
15.8800 KRW |
14.8500 KRW |