Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
9.9095 KRW |
128,591,561.6533 STMX |
9.9100 KRW |
9.7600 KRW |
9.9800 KRW |
9.9500 KRW |
| 2024-01-26 |
9.7703 KRW |
262,284,433.0494 STMX |
9.6400 KRW |
9.5400 KRW |
9.9600 KRW |
9.9000 KRW |
| 2024-01-25 |
9.5550 KRW |
280,018,515.5216 STMX |
9.5500 KRW |
9.3900 KRW |
9.6900 KRW |
9.6400 KRW |
| 2024-01-24 |
9.4858 KRW |
322,420,339.8882 STMX |
9.4700 KRW |
9.2700 KRW |
9.7000 KRW |
9.5500 KRW |
| 2024-01-23 |
9.2241 KRW |
631,605,034.7065 STMX |
9.5100 KRW |
8.8700 KRW |
9.7500 KRW |
9.4000 KRW |
| 2024-01-22 |
9.8500 KRW |
440,609,189.6468 STMX |
10.2000 KRW |
9.5400 KRW |
10.2000 KRW |
9.6600 KRW |
| 2024-01-21 |
10.1793 KRW |
225,535,528.6833 STMX |
10.1000 KRW |
10.0000 KRW |
10.3000 KRW |
10.1000 KRW |
| 2024-01-20 |
9.9882 KRW |
147,290,031.6980 STMX |
10.1000 KRW |
9.9200 KRW |
10.1000 KRW |
10.1000 KRW |
| 2024-01-19 |
9.8901 KRW |
570,781,458.2029 STMX |
9.9900 KRW |
9.6100 KRW |
10.1000 KRW |
10.0000 KRW |
| 2024-01-18 |
10.1520 KRW |
521,754,026.7464 STMX |
10.5000 KRW |
9.8100 KRW |
10.5000 KRW |
9.9800 KRW |
| 2024-01-17 |
10.4671 KRW |
361,882,567.5950 STMX |
10.6000 KRW |
10.3000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2024-01-16 |
10.4145 KRW |
408,371,479.8357 STMX |
10.4000 KRW |
10.2000 KRW |
10.6000 KRW |
10.5000 KRW |
| 2024-01-15 |
10.3140 KRW |
430,523,189.0283 STMX |
10.2000 KRW |
10.1000 KRW |
10.5000 KRW |
10.4000 KRW |
| 2024-01-14 |
10.3188 KRW |
317,661,122.8243 STMX |
10.5000 KRW |
10.1000 KRW |
10.5000 KRW |
10.1000 KRW |
| 2024-01-13 |
10.2730 KRW |
520,986,059.9219 STMX |
10.4000 KRW |
9.9100 KRW |
10.5000 KRW |
10.5000 KRW |
| 2024-01-12 |
10.5854 KRW |
931,178,722.4666 STMX |
10.9000 KRW |
10.0000 KRW |
11.0000 KRW |
10.3000 KRW |
| 2024-01-11 |
10.8562 KRW |
1,301,492,925.3955 STMX |
10.4000 KRW |
10.3000 KRW |
11.3000 KRW |
10.9000 KRW |
| 2024-01-10 |
10.2874 KRW |
4,043,768,799.4148 STMX |
9.6600 KRW |
9.6300 KRW |
11.2000 KRW |
10.5000 KRW |
| 2024-01-09 |
9.9431 KRW |
1,257,333,535.2423 STMX |
10.2000 KRW |
9.3400 KRW |
10.4000 KRW |
9.6300 KRW |
| 2024-01-08 |
9.5038 KRW |
1,185,632,474.1611 STMX |
9.9300 KRW |
8.8400 KRW |
10.3000 KRW |
10.2000 KRW |
| 2024-01-07 |
10.5223 KRW |
970,787,484.1390 STMX |
10.8000 KRW |
9.9800 KRW |
11.0000 KRW |
10.0000 KRW |
| 2024-01-06 |
10.5145 KRW |
879,216,025.6715 STMX |
10.5000 KRW |
10.1000 KRW |
10.9000 KRW |
10.7000 KRW |
| 2024-01-05 |
10.5712 KRW |
868,408,655.4066 STMX |
11.0000 KRW |
10.3000 KRW |
11.1000 KRW |
10.5000 KRW |
| 2024-01-04 |
10.7673 KRW |
1,189,021,036.3176 STMX |
11.1000 KRW |
10.4000 KRW |
11.3000 KRW |
10.9000 KRW |
| 2024-01-03 |
11.3379 KRW |
2,903,534,558.9272 STMX |
11.9000 KRW |
9.9900 KRW |
12.4000 KRW |
11.1000 KRW |
| 2024-01-02 |
11.8104 KRW |
588,414,072.5398 STMX |
11.8000 KRW |
11.7000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2024-01-01 |
11.6851 KRW |
447,913,237.5636 STMX |
11.8000 KRW |
11.5000 KRW |
11.9000 KRW |
11.8000 KRW |
| 2023-12-31 |
11.6442 KRW |
500,726,787.8031 STMX |
11.5000 KRW |
11.4000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2023-12-30 |
11.5217 KRW |
499,245,208.7772 STMX |
11.6000 KRW |
11.3000 KRW |
11.8000 KRW |
11.5000 KRW |
| 2023-12-29 |
11.5969 KRW |
681,352,473.8478 STMX |
11.8000 KRW |
11.3000 KRW |
11.8000 KRW |
11.5000 KRW |
| 2023-12-28 |
11.8086 KRW |
695,109,891.5976 STMX |
12.0000 KRW |
11.5000 KRW |
12.1000 KRW |
11.8000 KRW |
| 2023-12-27 |
11.6659 KRW |
664,339,507.5800 STMX |
11.7000 KRW |
11.3000 KRW |
12.1000 KRW |
12.0000 KRW |
| 2023-12-26 |
11.7255 KRW |
879,556,092.7425 STMX |
11.9000 KRW |
11.3000 KRW |
12.1000 KRW |
11.7000 KRW |
| 2023-12-25 |
11.7938 KRW |
533,869,029.4461 STMX |
11.8000 KRW |
11.5000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2023-12-24 |
12.1014 KRW |
632,365,477.1002 STMX |
12.2000 KRW |
11.8000 KRW |
12.4000 KRW |
11.8000 KRW |
| 2023-12-23 |
12.0902 KRW |
462,061,342.5359 STMX |
12.3000 KRW |
11.9000 KRW |
12.3000 KRW |
12.3000 KRW |
| 2023-12-22 |
12.0942 KRW |
674,123,417.4364 STMX |
12.2000 KRW |
11.8000 KRW |
12.3000 KRW |
12.3000 KRW |
| 2023-12-21 |
11.9177 KRW |
597,593,505.8290 STMX |
11.8000 KRW |
11.6000 KRW |
12.2000 KRW |
12.2000 KRW |
| 2023-12-20 |
11.6509 KRW |
720,271,010.7811 STMX |
11.6000 KRW |
11.3000 KRW |
12.0000 KRW |
11.7000 KRW |
| 2023-12-19 |
11.8522 KRW |
857,214,103.2437 STMX |
11.6000 KRW |
11.5000 KRW |
12.2000 KRW |
11.7000 KRW |
| 2023-12-18 |
11.3735 KRW |
1,146,283,997.1182 STMX |
12.0000 KRW |
10.8000 KRW |
12.1000 KRW |
11.6000 KRW |
| 2023-12-17 |
12.0172 KRW |
853,286,333.4069 STMX |
11.9000 KRW |
11.5000 KRW |
12.5000 KRW |
11.9000 KRW |
| 2023-12-16 |
11.7335 KRW |
402,092,045.2398 STMX |
11.8000 KRW |
11.4000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2023-12-15 |
11.9890 KRW |
518,654,172.1169 STMX |
12.1000 KRW |
11.7000 KRW |
12.2000 KRW |
11.7000 KRW |
| 2023-12-14 |
12.0708 KRW |
622,327,373.6020 STMX |
12.0000 KRW |
11.9000 KRW |
12.3000 KRW |
12.2000 KRW |
| 2023-12-13 |
11.7050 KRW |
979,546,768.7966 STMX |
12.1000 KRW |
11.4000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2023-12-12 |
12.0084 KRW |
1,008,380,385.0091 STMX |
12.0000 KRW |
11.7000 KRW |
12.4000 KRW |
12.0000 KRW |
| 2023-12-11 |
11.9861 KRW |
1,723,428,818.3096 STMX |
12.9000 KRW |
11.4000 KRW |
12.9000 KRW |
11.9000 KRW |
| 2023-12-10 |
12.7721 KRW |
1,420,282,825.4883 STMX |
13.2000 KRW |
12.3000 KRW |
13.2000 KRW |
12.8000 KRW |
| 2023-12-09 |
13.5784 KRW |
6,921,567,736.8939 STMX |
11.9000 KRW |
11.8000 KRW |
14.6000 KRW |
13.2000 KRW |