Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-18 |
12.6292 KRW |
245,902,132.9845 STMX |
12.8000 KRW |
12.4000 KRW |
12.8000 KRW |
12.5000 KRW |
| 2022-08-17 |
13.0631 KRW |
414,575,887.7142 STMX |
13.5000 KRW |
12.6000 KRW |
13.5000 KRW |
12.8000 KRW |
| 2022-08-16 |
13.2990 KRW |
403,076,304.6094 STMX |
13.2000 KRW |
13.0000 KRW |
13.6000 KRW |
13.3000 KRW |
| 2022-08-15 |
13.6918 KRW |
1,939,994,171.5227 STMX |
13.0000 KRW |
13.0000 KRW |
15.0000 KRW |
13.2000 KRW |
| 2022-08-14 |
13.2076 KRW |
390,057,601.0867 STMX |
13.1000 KRW |
12.8000 KRW |
13.6000 KRW |
13.0000 KRW |
| 2022-08-13 |
13.2589 KRW |
219,545,116.1039 STMX |
13.4000 KRW |
13.1000 KRW |
13.4000 KRW |
13.3000 KRW |
| 2022-08-12 |
13.3131 KRW |
964,953,727.2559 STMX |
13.4000 KRW |
12.9000 KRW |
13.7000 KRW |
13.3000 KRW |
| 2022-08-11 |
15.1438 KRW |
7,650,613,039.0037 STMX |
12.1000 KRW |
12.1000 KRW |
17.6000 KRW |
13.5000 KRW |
| 2022-08-10 |
12.1366 KRW |
1,850,869,201.3993 STMX |
11.4000 KRW |
11.2000 KRW |
13.0000 KRW |
12.3000 KRW |
| 2022-08-09 |
11.6611 KRW |
381,492,953.0177 STMX |
12.1000 KRW |
11.2000 KRW |
12.2000 KRW |
11.5000 KRW |
| 2022-08-08 |
12.0638 KRW |
244,108,993.6106 STMX |
12.0000 KRW |
11.8000 KRW |
12.3000 KRW |
12.1000 KRW |
| 2022-08-07 |
12.0111 KRW |
270,190,162.7744 STMX |
12.1000 KRW |
11.8000 KRW |
12.3000 KRW |
12.0000 KRW |
| 2022-08-06 |
11.9683 KRW |
251,573,183.3441 STMX |
11.8000 KRW |
11.7000 KRW |
12.4000 KRW |
12.0000 KRW |
| 2022-08-05 |
11.6380 KRW |
175,963,451.4694 STMX |
11.5000 KRW |
11.5000 KRW |
11.8000 KRW |
11.6000 KRW |
| 2022-08-04 |
11.5922 KRW |
248,502,339.6700 STMX |
11.6000 KRW |
11.4000 KRW |
11.8000 KRW |
11.6000 KRW |
| 2022-08-03 |
11.6804 KRW |
730,991,187.0799 STMX |
11.6000 KRW |
11.3000 KRW |
12.0000 KRW |
11.7000 KRW |
| 2022-08-02 |
11.4475 KRW |
506,587,736.0890 STMX |
11.7000 KRW |
11.0000 KRW |
11.9000 KRW |
11.6000 KRW |
| 2022-08-01 |
12.0915 KRW |
2,486,649,712.1652 STMX |
12.8000 KRW |
11.6000 KRW |
12.8000 KRW |
11.7000 KRW |
| 2022-07-31 |
13.3190 KRW |
8,556,753,366.3357 STMX |
10.6000 KRW |
10.5000 KRW |
15.3000 KRW |
12.8000 KRW |
| 2022-07-30 |
11.0489 KRW |
565,541,780.1256 STMX |
10.7000 KRW |
10.6000 KRW |
11.4000 KRW |
10.7000 KRW |
| 2022-07-29 |
10.7071 KRW |
379,209,308.1478 STMX |
10.7000 KRW |
10.4000 KRW |
11.0000 KRW |
10.9000 KRW |
| 2022-07-28 |
10.2971 KRW |
402,553,922.9594 STMX |
10.1000 KRW |
10.0000 KRW |
10.8000 KRW |
10.7000 KRW |
| 2022-07-27 |
9.7948 KRW |
211,719,632.5917 STMX |
9.7100 KRW |
9.5300 KRW |
10.2000 KRW |
10.1000 KRW |
| 2022-07-26 |
9.5070 KRW |
208,329,846.7534 STMX |
9.7800 KRW |
9.3600 KRW |
9.8100 KRW |
9.6600 KRW |
| 2022-07-25 |
9.9547 KRW |
280,105,371.4602 STMX |
10.3000 KRW |
9.8100 KRW |
10.4000 KRW |
9.9400 KRW |
| 2022-07-24 |
10.3221 KRW |
147,061,573.6499 STMX |
10.1000 KRW |
10.1000 KRW |
10.5000 KRW |
10.3000 KRW |
| 2022-07-23 |
10.1290 KRW |
317,299,539.0338 STMX |
10.3000 KRW |
9.9000 KRW |
10.4000 KRW |
10.1000 KRW |
| 2022-07-22 |
10.3904 KRW |
358,959,887.5355 STMX |
10.5000 KRW |
10.0000 KRW |
10.7000 KRW |
10.3000 KRW |
| 2022-07-21 |
10.2925 KRW |
359,651,947.9903 STMX |
10.5000 KRW |
10.0000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2022-07-20 |
11.1121 KRW |
555,733,585.9885 STMX |
11.3000 KRW |
10.4000 KRW |
11.5000 KRW |
10.4000 KRW |
| 2022-07-19 |
10.8889 KRW |
944,378,558.0269 STMX |
10.5000 KRW |
10.5000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2022-07-18 |
10.3407 KRW |
495,831,845.2215 STMX |
10.0000 KRW |
9.9800 KRW |
10.7000 KRW |
10.5000 KRW |
| 2022-07-17 |
10.0762 KRW |
341,607,429.7130 STMX |
10.2000 KRW |
9.9200 KRW |
10.3000 KRW |
10.1000 KRW |
| 2022-07-16 |
10.0014 KRW |
885,446,975.1153 STMX |
9.8500 KRW |
9.7700 KRW |
10.3000 KRW |
10.1000 KRW |
| 2022-07-15 |
9.8358 KRW |
1,055,514,270.5527 STMX |
10.0000 KRW |
9.5800 KRW |
10.1000 KRW |
9.8600 KRW |
| 2022-07-14 |
9.8738 KRW |
3,933,904,665.1493 STMX |
9.3600 KRW |
9.2300 KRW |
10.2000 KRW |
10.0000 KRW |
| 2022-07-13 |
9.1902 KRW |
1,814,786,103.4847 STMX |
8.8000 KRW |
8.6700 KRW |
9.5400 KRW |
9.3700 KRW |
| 2022-07-12 |
9.0894 KRW |
417,387,396.7884 STMX |
9.3200 KRW |
8.8300 KRW |
9.3200 KRW |
8.8900 KRW |
| 2022-07-11 |
9.6633 KRW |
687,623,167.9748 STMX |
10.1000 KRW |
9.2800 KRW |
10.2000 KRW |
9.3600 KRW |
| 2022-07-10 |
10.1085 KRW |
586,141,363.2839 STMX |
10.3000 KRW |
9.9200 KRW |
10.5000 KRW |
10.3000 KRW |
| 2022-07-09 |
10.1879 KRW |
464,411,642.5435 STMX |
9.9800 KRW |
9.9300 KRW |
10.5000 KRW |
10.2000 KRW |
| 2022-07-08 |
10.0294 KRW |
691,613,699.1930 STMX |
9.7600 KRW |
9.6300 KRW |
10.3000 KRW |
10.0000 KRW |
| 2022-07-07 |
9.6024 KRW |
341,980,251.5724 STMX |
9.5200 KRW |
9.3200 KRW |
10.0000 KRW |
9.7500 KRW |
| 2022-07-06 |
9.3411 KRW |
467,377,670.4736 STMX |
9.2500 KRW |
9.0700 KRW |
9.5700 KRW |
9.4800 KRW |
| 2022-07-05 |
9.3890 KRW |
494,383,548.7938 STMX |
9.4900 KRW |
9.0600 KRW |
9.6800 KRW |
9.2500 KRW |
| 2022-07-04 |
9.2763 KRW |
492,417,030.5954 STMX |
9.3700 KRW |
9.1000 KRW |
9.5300 KRW |
9.4900 KRW |
| 2022-07-03 |
9.5113 KRW |
606,455,952.7519 STMX |
9.6900 KRW |
9.1300 KRW |
9.8600 KRW |
9.3900 KRW |
| 2022-07-02 |
9.4996 KRW |
739,062,592.8423 STMX |
9.7500 KRW |
9.1800 KRW |
9.9400 KRW |
9.7300 KRW |
| 2022-07-01 |
10.3298 KRW |
5,011,731,287.4756 STMX |
9.3100 KRW |
9.2000 KRW |
11.6000 KRW |
9.7600 KRW |
| 2022-06-30 |
9.2219 KRW |
1,519,832,434.4484 STMX |
10.1000 KRW |
8.7000 KRW |
10.2000 KRW |
9.0900 KRW |