Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
8.7516 KRW |
2,019,953,965.5259 STMX |
9.0500 KRW |
8.4400 KRW |
9.2300 KRW |
8.5600 KRW |
| 2023-10-18 |
9.3412 KRW |
4,188,430,228.0680 STMX |
9.9400 KRW |
8.8800 KRW |
9.9600 KRW |
9.0600 KRW |
| 2023-10-17 |
9.5106 KRW |
4,740,372,153.0353 STMX |
9.2300 KRW |
9.0100 KRW |
10.1000 KRW |
10.0000 KRW |
| 2023-10-16 |
9.0162 KRW |
2,682,328,836.3432 STMX |
9.0100 KRW |
8.8500 KRW |
9.2700 KRW |
9.1700 KRW |
| 2023-10-15 |
8.8758 KRW |
2,212,316,111.4941 STMX |
8.8800 KRW |
8.6800 KRW |
9.0700 KRW |
8.9600 KRW |
| 2023-10-14 |
8.8923 KRW |
805,273,741.8154 STMX |
9.0100 KRW |
8.8200 KRW |
9.0200 KRW |
8.8900 KRW |
| 2023-10-13 |
8.8752 KRW |
1,424,941,279.0552 STMX |
8.8500 KRW |
8.7000 KRW |
9.0700 KRW |
9.0100 KRW |
| 2023-10-12 |
8.7340 KRW |
1,408,117,995.3527 STMX |
8.9900 KRW |
8.5900 KRW |
8.9900 KRW |
8.8600 KRW |
| 2023-10-11 |
8.8999 KRW |
5,667,225,136.6597 STMX |
8.5500 KRW |
8.5500 KRW |
9.1600 KRW |
8.9800 KRW |
| 2023-10-10 |
8.6587 KRW |
738,513,335.4505 STMX |
8.8500 KRW |
8.5200 KRW |
8.9300 KRW |
8.6400 KRW |
| 2023-10-09 |
8.8688 KRW |
1,475,815,974.1998 STMX |
9.0700 KRW |
8.5500 KRW |
9.1700 KRW |
8.9200 KRW |
| 2023-10-08 |
9.2101 KRW |
1,569,744,776.3036 STMX |
9.3200 KRW |
8.9600 KRW |
9.4700 KRW |
9.0500 KRW |
| 2023-10-07 |
9.4423 KRW |
2,358,765,234.2371 STMX |
9.6900 KRW |
9.2200 KRW |
9.8000 KRW |
9.3200 KRW |
| 2023-10-06 |
9.4869 KRW |
7,575,557,470.5139 STMX |
9.0400 KRW |
9.0400 KRW |
9.8300 KRW |
9.7300 KRW |
| 2023-10-05 |
8.9193 KRW |
2,518,617,695.2322 STMX |
8.7100 KRW |
8.4400 KRW |
9.2200 KRW |
9.1200 KRW |
| 2023-10-04 |
8.4299 KRW |
1,106,954,197.1147 STMX |
8.5500 KRW |
8.2300 KRW |
8.7300 KRW |
8.7100 KRW |
| 2023-10-03 |
8.8551 KRW |
1,541,989,230.4493 STMX |
9.1600 KRW |
8.5100 KRW |
9.1800 KRW |
8.5800 KRW |
| 2023-10-02 |
9.3506 KRW |
2,093,837,989.9218 STMX |
9.4300 KRW |
9.0200 KRW |
9.5900 KRW |
9.1800 KRW |
| 2023-10-01 |
9.3817 KRW |
3,690,215,183.1470 STMX |
9.0200 KRW |
8.9100 KRW |
9.6600 KRW |
9.4600 KRW |
| 2023-09-30 |
9.1424 KRW |
1,635,236,963.7592 STMX |
9.3400 KRW |
8.8900 KRW |
9.5300 KRW |
9.0500 KRW |
| 2023-09-29 |
9.4972 KRW |
3,061,559,255.1446 STMX |
9.7100 KRW |
8.9400 KRW |
9.9700 KRW |
9.3700 KRW |
| 2023-09-28 |
9.7036 KRW |
3,409,828,161.2407 STMX |
10.1000 KRW |
9.4500 KRW |
10.1000 KRW |
9.7400 KRW |
| 2023-09-27 |
9.7997 KRW |
5,673,365,345.2768 STMX |
10.0000 KRW |
9.3900 KRW |
10.3000 KRW |
9.9900 KRW |
| 2023-09-26 |
9.8980 KRW |
10,090,504,416.8710 STMX |
9.3700 KRW |
9.2400 KRW |
10.6000 KRW |
10.1000 KRW |
| 2023-09-25 |
8.8124 KRW |
4,603,024,935.1648 STMX |
9.0000 KRW |
8.3800 KRW |
9.5000 KRW |
9.4000 KRW |
| 2023-09-24 |
9.2979 KRW |
4,706,357,860.4335 STMX |
10.0000 KRW |
8.8000 KRW |
10.1000 KRW |
8.9800 KRW |
| 2023-09-23 |
9.9671 KRW |
11,499,121,576.4680 STMX |
9.1300 KRW |
8.9800 KRW |
11.1000 KRW |
9.9600 KRW |
| 2023-09-22 |
8.7938 KRW |
5,432,760,080.6693 STMX |
8.4100 KRW |
8.1100 KRW |
9.4500 KRW |
9.1300 KRW |
| 2023-09-21 |
8.4246 KRW |
5,014,474,789.0627 STMX |
9.0900 KRW |
7.9000 KRW |
9.2600 KRW |
8.4600 KRW |
| 2023-09-20 |
9.4155 KRW |
13,803,619,686.1800 STMX |
9.1500 KRW |
8.5900 KRW |
10.1000 KRW |
9.1300 KRW |
| 2023-09-19 |
8.7463 KRW |
18,135,041,876.0130 STMX |
7.5100 KRW |
7.2400 KRW |
9.3900 KRW |
9.2400 KRW |
| 2023-09-18 |
7.3781 KRW |
4,637,061,815.8399 STMX |
7.3500 KRW |
7.0000 KRW |
7.7200 KRW |
7.4800 KRW |
| 2023-09-17 |
8.5205 KRW |
7,341,109,708.4554 STMX |
9.4800 KRW |
7.2200 KRW |
9.6600 KRW |
7.3100 KRW |
| 2023-09-16 |
9.4693 KRW |
26,457,540,549.5820 STMX |
9.0500 KRW |
8.2700 KRW |
10.4000 KRW |
9.4900 KRW |
| 2023-09-15 |
8.4895 KRW |
18,094,445,975.4990 STMX |
8.2900 KRW |
7.7200 KRW |
9.3300 KRW |
9.1000 KRW |
| 2023-09-14 |
7.8481 KRW |
33,789,222,328.3020 STMX |
6.4500 KRW |
6.4400 KRW |
8.6400 KRW |
8.3000 KRW |
| 2023-09-13 |
6.2757 KRW |
719,594,625.0286 STMX |
6.2000 KRW |
6.1400 KRW |
6.4800 KRW |
6.4500 KRW |
| 2023-09-12 |
6.1899 KRW |
558,186,342.0363 STMX |
6.2000 KRW |
6.1200 KRW |
6.2500 KRW |
6.2000 KRW |
| 2023-09-11 |
6.2320 KRW |
869,467,359.7635 STMX |
6.4700 KRW |
6.0700 KRW |
6.4800 KRW |
6.2000 KRW |
| 2023-09-10 |
6.5922 KRW |
1,504,587,068.2917 STMX |
6.5700 KRW |
6.4000 KRW |
6.7800 KRW |
6.4600 KRW |
| 2023-09-09 |
6.5831 KRW |
356,916,747.4244 STMX |
6.6300 KRW |
6.5400 KRW |
6.6500 KRW |
6.6000 KRW |
| 2023-09-08 |
6.5563 KRW |
702,168,929.6112 STMX |
6.5500 KRW |
6.4700 KRW |
6.6600 KRW |
6.6600 KRW |
| 2023-09-07 |
6.4833 KRW |
519,368,996.0225 STMX |
6.5400 KRW |
6.4100 KRW |
6.6000 KRW |
6.5800 KRW |
| 2023-09-06 |
6.5632 KRW |
992,970,008.5891 STMX |
6.5400 KRW |
6.4400 KRW |
6.6900 KRW |
6.5600 KRW |
| 2023-09-05 |
6.5002 KRW |
1,025,473,860.3886 STMX |
6.6700 KRW |
6.3500 KRW |
6.6800 KRW |
6.5500 KRW |
| 2023-09-04 |
6.7264 KRW |
2,569,116,589.3156 STMX |
6.9100 KRW |
6.5600 KRW |
7.0100 KRW |
6.6800 KRW |
| 2023-09-03 |
6.8644 KRW |
11,198,898,598.5160 STMX |
6.3500 KRW |
6.3300 KRW |
7.3900 KRW |
6.8600 KRW |
| 2023-09-02 |
6.1814 KRW |
973,905,350.5205 STMX |
6.3700 KRW |
6.0400 KRW |
6.4500 KRW |
6.3400 KRW |
| 2023-09-01 |
6.4999 KRW |
820,420,512.4233 STMX |
6.5000 KRW |
6.3300 KRW |
6.7600 KRW |
6.3800 KRW |
| 2023-08-31 |
6.6581 KRW |
590,893,670.8250 STMX |
6.8000 KRW |
6.4900 KRW |
6.8100 KRW |
6.5300 KRW |