Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |