Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
11.2675 KRW |
616,747,553.4245 STMX |
11.3700 KRW |
11.0000 KRW |
11.4800 KRW |
11.3000 KRW |
| 2024-02-26 |
10.9799 KRW |
707,172,492.7184 STMX |
10.9100 KRW |
10.5100 KRW |
11.4900 KRW |
11.4100 KRW |
| 2024-02-25 |
10.8067 KRW |
373,348,549.6950 STMX |
11.0000 KRW |
10.6000 KRW |
11.0200 KRW |
10.9100 KRW |
| 2024-02-24 |
11.0456 KRW |
650,299,205.1612 STMX |
11.1700 KRW |
10.8600 KRW |
11.2400 KRW |
10.9900 KRW |
| 2024-02-23 |
11.1668 KRW |
999,514,152.3163 STMX |
11.3500 KRW |
11.0200 KRW |
11.4000 KRW |
11.1900 KRW |
| 2024-02-22 |
11.2012 KRW |
3,108,809,205.7318 STMX |
10.7300 KRW |
10.7200 KRW |
11.4900 KRW |
11.2800 KRW |
| 2024-02-21 |
10.7742 KRW |
663,665,133.9771 STMX |
11.0200 KRW |
10.4300 KRW |
11.1300 KRW |
10.7100 KRW |
| 2024-02-20 |
11.0668 KRW |
2,534,622,686.9255 STMX |
10.7500 KRW |
10.3500 KRW |
11.5400 KRW |
10.9900 KRW |
| 2024-02-19 |
10.6097 KRW |
693,206,115.8807 STMX |
10.4300 KRW |
10.2800 KRW |
10.8500 KRW |
10.7900 KRW |
| 2024-02-18 |
10.3121 KRW |
249,076,537.1994 STMX |
10.3400 KRW |
10.1800 KRW |
10.4400 KRW |
10.4300 KRW |
| 2024-02-17 |
10.3027 KRW |
710,842,319.6319 STMX |
10.4900 KRW |
9.9980 KRW |
10.5700 KRW |
10.3400 KRW |
| 2024-02-16 |
10.3279 KRW |
1,597,283,111.2181 STMX |
10.0000 KRW |
9.8740 KRW |
10.5800 KRW |
10.4000 KRW |
| 2024-02-15 |
9.8739 KRW |
532,138,948.1197 STMX |
9.6960 KRW |
9.6440 KRW |
10.0700 KRW |
9.9700 KRW |
| 2024-02-14 |
9.5938 KRW |
258,096,910.3093 STMX |
9.5170 KRW |
9.4010 KRW |
9.6960 KRW |
9.6630 KRW |
| 2024-02-13 |
9.5486 KRW |
271,732,183.7359 STMX |
9.6540 KRW |
9.3750 KRW |
9.7060 KRW |
9.5290 KRW |
| 2024-02-12 |
9.4943 KRW |
325,495,281.7978 STMX |
9.5640 KRW |
9.3380 KRW |
9.6850 KRW |
9.6700 KRW |
| 2024-02-11 |
9.6240 KRW |
300,373,159.7175 STMX |
9.4900 KRW |
9.4500 KRW |
9.7850 KRW |
9.5460 KRW |
| 2024-02-10 |
9.4466 KRW |
182,927,812.0786 STMX |
9.4800 KRW |
9.2500 KRW |
9.5900 KRW |
9.4800 KRW |
| 2024-02-09 |
9.4937 KRW |
230,515,821.4497 STMX |
9.3730 KRW |
9.3730 KRW |
9.6420 KRW |
9.4800 KRW |
| 2024-02-08 |
9.3258 KRW |
187,424,956.8704 STMX |
9.3290 KRW |
9.2730 KRW |
9.3800 KRW |
9.3660 KRW |
| 2024-02-07 |
9.2207 KRW |
130,214,478.3736 STMX |
9.2160 KRW |
9.1010 KRW |
9.3800 KRW |
9.3000 KRW |
| 2024-02-06 |
9.2059 KRW |
87,664,131.1711 STMX |
9.2470 KRW |
9.1100 KRW |
9.2880 KRW |
9.2290 KRW |
| 2024-02-05 |
9.2599 KRW |
188,909,544.0475 STMX |
9.3060 KRW |
9.1010 KRW |
9.3750 KRW |
9.2240 KRW |
| 2024-02-04 |
9.3965 KRW |
80,019,115.2098 STMX |
9.4400 KRW |
9.3010 KRW |
9.4800 KRW |
9.3100 KRW |
| 2024-02-03 |
9.5129 KRW |
85,991,198.5058 STMX |
9.5590 KRW |
9.4000 KRW |
9.5730 KRW |
9.4600 KRW |
| 2024-02-02 |
9.4497 KRW |
178,492,414.6242 STMX |
9.4290 KRW |
9.3380 KRW |
9.5800 KRW |
9.5290 KRW |
| 2024-02-01 |
9.3418 KRW |
170,501,219.5014 STMX |
9.3640 KRW |
9.2080 KRW |
9.5210 KRW |
9.4200 KRW |
| 2024-01-31 |
9.4309 KRW |
282,398,424.3252 STMX |
9.5700 KRW |
9.2400 KRW |
9.6500 KRW |
9.3790 KRW |
| 2024-01-30 |
9.6628 KRW |
230,001,090.0994 STMX |
9.7080 KRW |
9.5750 KRW |
9.8000 KRW |
9.5820 KRW |
| 2024-01-29 |
9.5484 KRW |
233,981,803.3737 STMX |
9.6000 KRW |
9.3500 KRW |
9.7300 KRW |
9.6810 KRW |
| 2024-01-28 |
9.8630 KRW |
284,361,569.3752 STMX |
9.9300 KRW |
9.5300 KRW |
10.1000 KRW |
9.5520 KRW |
| 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 |