Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
11.6868 KRW |
944,715,364.1093 STMX |
11.7000 KRW |
11.4000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2023-12-07 |
11.4579 KRW |
1,072,393,855.4718 STMX |
11.4000 KRW |
11.0000 KRW |
11.8000 KRW |
11.5000 KRW |
| 2023-12-06 |
11.3336 KRW |
1,293,142,157.6167 STMX |
11.3000 KRW |
11.0000 KRW |
11.8000 KRW |
11.5000 KRW |
| 2023-12-05 |
11.2717 KRW |
1,240,833,554.3750 STMX |
10.9000 KRW |
10.9000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2023-12-04 |
10.8375 KRW |
860,560,978.1901 STMX |
10.7000 KRW |
10.6000 KRW |
11.1000 KRW |
11.0000 KRW |
| 2023-12-03 |
10.7073 KRW |
420,945,159.0147 STMX |
10.8000 KRW |
10.5000 KRW |
10.9000 KRW |
10.7000 KRW |
| 2023-12-02 |
10.8324 KRW |
331,663,104.1462 STMX |
10.8000 KRW |
10.7000 KRW |
11.0000 KRW |
10.8000 KRW |
| 2023-12-01 |
10.7028 KRW |
560,641,010.2616 STMX |
10.6000 KRW |
10.4000 KRW |
11.0000 KRW |
10.8000 KRW |
| 2023-11-30 |
10.9548 KRW |
2,396,546,198.5152 STMX |
10.7000 KRW |
10.3000 KRW |
11.5000 KRW |
10.5000 KRW |
| 2023-11-29 |
10.4870 KRW |
518,079,293.7546 STMX |
10.6000 KRW |
10.2000 KRW |
10.7000 KRW |
10.6000 KRW |
| 2023-11-28 |
10.2574 KRW |
634,576,815.6820 STMX |
10.4000 KRW |
9.9800 KRW |
10.7000 KRW |
10.5000 KRW |
| 2023-11-27 |
10.4895 KRW |
958,021,080.6077 STMX |
10.9000 KRW |
10.1000 KRW |
11.0000 KRW |
10.4000 KRW |
| 2023-11-26 |
10.8844 KRW |
639,063,970.6841 STMX |
10.8000 KRW |
10.6000 KRW |
11.2000 KRW |
10.8000 KRW |
| 2023-11-25 |
10.7348 KRW |
420,043,601.5835 STMX |
10.7000 KRW |
10.5000 KRW |
10.9000 KRW |
10.7000 KRW |
| 2023-11-24 |
10.5540 KRW |
502,299,519.9064 STMX |
10.5000 KRW |
10.3000 KRW |
10.8000 KRW |
10.7000 KRW |
| 2023-11-23 |
10.4302 KRW |
547,075,629.8704 STMX |
10.6000 KRW |
10.2000 KRW |
10.8000 KRW |
10.5000 KRW |
| 2023-11-22 |
10.2107 KRW |
645,221,971.9892 STMX |
9.8700 KRW |
9.8600 KRW |
10.7000 KRW |
10.6000 KRW |
| 2023-11-21 |
10.6420 KRW |
1,061,183,628.7814 STMX |
11.1000 KRW |
9.9500 KRW |
11.2000 KRW |
10.1000 KRW |
| 2023-11-20 |
11.1765 KRW |
524,458,943.4672 STMX |
11.2000 KRW |
11.0000 KRW |
11.3000 KRW |
11.2000 KRW |
| 2023-11-19 |
11.0781 KRW |
381,861,866.5130 STMX |
11.2000 KRW |
10.8000 KRW |
11.3000 KRW |
11.3000 KRW |
| 2023-11-18 |
11.0640 KRW |
682,337,400.7763 STMX |
11.5000 KRW |
10.6000 KRW |
11.5000 KRW |
11.2000 KRW |
| 2023-11-17 |
11.3574 KRW |
1,146,061,544.2036 STMX |
11.5000 KRW |
10.9000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2023-11-16 |
11.8311 KRW |
1,113,565,547.5254 STMX |
12.1000 KRW |
11.5000 KRW |
12.2000 KRW |
11.7000 KRW |
| 2023-11-15 |
11.6041 KRW |
1,294,958,561.6402 STMX |
11.6000 KRW |
11.1000 KRW |
12.1000 KRW |
11.9000 KRW |
| 2023-11-14 |
11.8156 KRW |
1,505,617,661.9694 STMX |
12.1000 KRW |
11.3000 KRW |
12.2000 KRW |
11.6000 KRW |
| 2023-11-13 |
12.3742 KRW |
1,893,288,798.1442 STMX |
12.4000 KRW |
12.0000 KRW |
12.9000 KRW |
12.2000 KRW |
| 2023-11-12 |
12.8282 KRW |
2,664,661,903.9301 STMX |
13.7000 KRW |
12.4000 KRW |
13.8000 KRW |
12.5000 KRW |
| 2023-11-11 |
12.2130 KRW |
3,327,790,943.4233 STMX |
11.6000 KRW |
11.4000 KRW |
13.2000 KRW |
13.1000 KRW |
| 2023-11-10 |
11.4218 KRW |
2,553,352,155.3707 STMX |
10.9000 KRW |
10.8000 KRW |
12.1000 KRW |
11.8000 KRW |
| 2023-11-09 |
11.0682 KRW |
2,264,087,872.5257 STMX |
11.1000 KRW |
10.5000 KRW |
11.5000 KRW |
10.8000 KRW |
| 2023-11-08 |
10.8976 KRW |
1,356,080,920.6090 STMX |
10.7000 KRW |
10.5000 KRW |
11.2000 KRW |
11.2000 KRW |
| 2023-11-07 |
10.6112 KRW |
1,449,137,255.8401 STMX |
11.0000 KRW |
10.3000 KRW |
11.0000 KRW |
10.6000 KRW |
| 2023-11-06 |
11.0871 KRW |
1,437,906,054.8311 STMX |
11.4000 KRW |
10.8000 KRW |
11.5000 KRW |
11.0000 KRW |
| 2023-11-05 |
11.6273 KRW |
2,511,697,206.4607 STMX |
11.5000 KRW |
10.9000 KRW |
12.4000 KRW |
11.5000 KRW |
| 2023-11-04 |
11.1732 KRW |
1,863,699,015.6891 STMX |
11.1000 KRW |
10.7000 KRW |
11.8000 KRW |
11.6000 KRW |
| 2023-11-03 |
10.9663 KRW |
1,954,299,969.1326 STMX |
11.7000 KRW |
10.6000 KRW |
11.7000 KRW |
11.1000 KRW |
| 2023-11-02 |
11.8590 KRW |
3,155,513,040.9097 STMX |
12.1000 KRW |
11.3000 KRW |
12.7000 KRW |
11.8000 KRW |
| 2023-11-01 |
10.9053 KRW |
2,467,519,941.4223 STMX |
10.7000 KRW |
10.4000 KRW |
11.4000 KRW |
11.4000 KRW |
| 2023-10-31 |
10.6152 KRW |
3,630,383,848.5890 STMX |
10.7000 KRW |
9.7200 KRW |
11.4000 KRW |
10.4000 KRW |
| 2023-10-30 |
10.1618 KRW |
1,773,388,778.4561 STMX |
10.2000 KRW |
9.8800 KRW |
10.7000 KRW |
10.5000 KRW |
| 2023-10-29 |
10.1811 KRW |
2,329,727,236.2500 STMX |
9.9100 KRW |
9.6200 KRW |
10.7000 KRW |
10.2000 KRW |
| 2023-10-28 |
9.7978 KRW |
1,534,969,572.7351 STMX |
9.6200 KRW |
9.4500 KRW |
9.9900 KRW |
9.9200 KRW |
| 2023-10-27 |
9.5159 KRW |
2,333,004,124.2683 STMX |
9.3600 KRW |
9.0800 KRW |
9.8000 KRW |
9.4900 KRW |
| 2023-10-26 |
9.3925 KRW |
1,738,953,628.1108 STMX |
9.5800 KRW |
9.0200 KRW |
9.6800 KRW |
9.4100 KRW |
| 2023-10-25 |
9.3685 KRW |
1,609,940,993.2172 STMX |
9.3200 KRW |
9.0800 KRW |
9.6300 KRW |
9.5400 KRW |
| 2023-10-24 |
9.2023 KRW |
3,386,787,888.5829 STMX |
8.9300 KRW |
8.9000 KRW |
9.4900 KRW |
9.3000 KRW |
| 2023-10-23 |
8.7635 KRW |
1,178,010,676.2904 STMX |
8.7700 KRW |
8.6000 KRW |
8.9700 KRW |
8.9000 KRW |
| 2023-10-22 |
8.7210 KRW |
757,704,378.5741 STMX |
8.8500 KRW |
8.5700 KRW |
8.9000 KRW |
8.7800 KRW |
| 2023-10-21 |
8.7871 KRW |
829,438,763.4172 STMX |
8.8000 KRW |
8.6600 KRW |
8.9300 KRW |
8.8600 KRW |
| 2023-10-20 |
8.5612 KRW |
1,349,165,821.9512 STMX |
8.5400 KRW |
8.2500 KRW |
8.8700 KRW |
8.7700 KRW |