Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
16.5161 KRW |
1,753,742,440.9893 STMX |
17.7700 KRW |
15.3000 KRW |
18.2500 KRW |
16.7000 KRW |
| 2024-03-14 |
17.4823 KRW |
1,695,815,818.0901 STMX |
18.1100 KRW |
16.3500 KRW |
18.3400 KRW |
17.8300 KRW |
| 2024-03-13 |
18.6011 KRW |
4,596,899,059.2059 STMX |
17.5400 KRW |
17.0800 KRW |
19.9800 KRW |
18.0800 KRW |
| 2024-03-12 |
16.4049 KRW |
1,912,676,801.5916 STMX |
16.3500 KRW |
15.6400 KRW |
17.4000 KRW |
17.3800 KRW |
| 2024-03-11 |
15.6574 KRW |
1,786,558,879.1910 STMX |
15.9200 KRW |
14.6500 KRW |
16.4700 KRW |
16.2000 KRW |
| 2024-03-10 |
15.9657 KRW |
2,694,905,712.2537 STMX |
16.0400 KRW |
15.2500 KRW |
17.0000 KRW |
15.7400 KRW |
| 2024-03-09 |
15.3670 KRW |
1,558,636,523.5741 STMX |
15.0600 KRW |
14.8800 KRW |
15.9600 KRW |
15.4800 KRW |
| 2024-03-08 |
14.9530 KRW |
1,303,299,267.7551 STMX |
15.2200 KRW |
14.2200 KRW |
15.4100 KRW |
15.0200 KRW |
| 2024-03-07 |
14.8229 KRW |
1,749,497,674.7514 STMX |
14.3700 KRW |
14.1500 KRW |
15.5000 KRW |
15.2700 KRW |
| 2024-03-06 |
13.5823 KRW |
1,709,598,501.7945 STMX |
13.8500 KRW |
12.7600 KRW |
14.3400 KRW |
14.1000 KRW |
| 2024-03-05 |
14.2711 KRW |
2,494,645,277.2527 STMX |
15.0000 KRW |
12.7100 KRW |
15.1900 KRW |
13.6700 KRW |
| 2024-03-04 |
14.7868 KRW |
2,317,118,508.5969 STMX |
14.3000 KRW |
14.0300 KRW |
15.5000 KRW |
14.9300 KRW |
| 2024-03-03 |
13.8590 KRW |
1,776,929,797.3242 STMX |
14.5800 KRW |
12.4000 KRW |
14.8000 KRW |
14.3200 KRW |
| 2024-03-02 |
13.7411 KRW |
2,406,936,969.8902 STMX |
14.1800 KRW |
13.1500 KRW |
14.7800 KRW |
14.4700 KRW |
| 2024-03-01 |
13.4558 KRW |
7,020,261,351.4859 STMX |
12.4000 KRW |
12.3600 KRW |
14.3100 KRW |
14.0600 KRW |
| 2024-02-29 |
12.5069 KRW |
5,329,614,340.1069 STMX |
11.6600 KRW |
11.4000 KRW |
13.3000 KRW |
12.3600 KRW |
| 2024-02-28 |
11.5020 KRW |
1,632,977,180.0774 STMX |
11.3200 KRW |
10.7300 KRW |
11.9000 KRW |
11.5900 KRW |
| 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 |