Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
6.6581 KRW |
590,893,670.8250 STMX |
6.8000 KRW |
6.4900 KRW |
6.8100 KRW |
6.5300 KRW |
| 2023-08-30 |
6.8376 KRW |
575,603,531.8083 STMX |
6.9800 KRW |
6.7300 KRW |
7.0100 KRW |
6.8200 KRW |
| 2023-08-29 |
6.8341 KRW |
1,246,421,804.2958 STMX |
6.9400 KRW |
6.5900 KRW |
7.0100 KRW |
7.0000 KRW |
| 2023-08-28 |
7.0081 KRW |
957,567,776.8349 STMX |
7.2800 KRW |
6.8500 KRW |
7.2900 KRW |
6.9300 KRW |
| 2023-08-27 |
7.2818 KRW |
3,582,417,321.6285 STMX |
7.0400 KRW |
7.0300 KRW |
7.6000 KRW |
7.2400 KRW |
| 2023-08-26 |
7.1175 KRW |
1,124,622,034.9506 STMX |
7.0200 KRW |
6.9900 KRW |
7.2100 KRW |
7.0800 KRW |
| 2023-08-25 |
6.9562 KRW |
1,041,966,256.9872 STMX |
7.1700 KRW |
6.8100 KRW |
7.1700 KRW |
6.9700 KRW |
| 2023-08-24 |
7.1981 KRW |
1,025,345,000.1784 STMX |
7.2900 KRW |
7.0800 KRW |
7.3500 KRW |
7.1400 KRW |
| 2023-08-23 |
7.2039 KRW |
1,444,509,440.7907 STMX |
7.2800 KRW |
7.0600 KRW |
7.3700 KRW |
7.3100 KRW |
| 2023-08-22 |
7.4055 KRW |
2,295,725,315.9248 STMX |
7.4800 KRW |
7.0600 KRW |
7.7500 KRW |
7.2600 KRW |
| 2023-08-21 |
7.4028 KRW |
4,466,561,008.3150 STMX |
7.1800 KRW |
7.1700 KRW |
7.7800 KRW |
7.4900 KRW |
| 2023-08-20 |
7.3702 KRW |
1,831,006,600.3059 STMX |
7.3000 KRW |
7.0700 KRW |
7.5300 KRW |
7.2200 KRW |
| 2023-08-19 |
7.2901 KRW |
2,082,872,565.0667 STMX |
7.2500 KRW |
7.1600 KRW |
7.4300 KRW |
7.2900 KRW |
| 2023-08-18 |
7.0441 KRW |
5,685,589,305.7075 STMX |
6.7300 KRW |
6.4800 KRW |
7.3400 KRW |
7.2200 KRW |
| 2023-08-17 |
7.2753 KRW |
2,710,482,701.7549 STMX |
7.8000 KRW |
6.5000 KRW |
7.8600 KRW |
6.7400 KRW |
| 2023-08-16 |
8.1578 KRW |
3,850,536,468.3408 STMX |
8.8200 KRW |
7.7000 KRW |
8.8600 KRW |
7.7400 KRW |
| 2023-08-15 |
8.9769 KRW |
2,932,857,625.2325 STMX |
8.9600 KRW |
8.6200 KRW |
9.2000 KRW |
8.8000 KRW |
| 2023-08-14 |
8.9666 KRW |
1,488,776,035.7006 STMX |
9.0400 KRW |
8.8600 KRW |
9.1500 KRW |
8.9700 KRW |
| 2023-08-13 |
9.0907 KRW |
3,565,141,537.0929 STMX |
9.0700 KRW |
8.8800 KRW |
9.2900 KRW |
9.0200 KRW |
| 2023-08-12 |
9.3101 KRW |
5,612,406,584.3759 STMX |
9.5400 KRW |
8.9700 KRW |
9.6500 KRW |
9.0800 KRW |
| 2023-08-11 |
9.1695 KRW |
13,203,006,424.5490 STMX |
8.4800 KRW |
8.4700 KRW |
9.8500 KRW |
9.6400 KRW |
| 2023-08-10 |
8.4441 KRW |
1,633,110,962.4578 STMX |
8.6800 KRW |
8.3200 KRW |
8.7000 KRW |
8.4700 KRW |
| 2023-08-09 |
8.7918 KRW |
2,208,812,824.7991 STMX |
8.9500 KRW |
8.5700 KRW |
9.0800 KRW |
8.6800 KRW |
| 2023-08-08 |
8.9987 KRW |
2,059,346,181.2604 STMX |
9.2000 KRW |
8.8300 KRW |
9.3200 KRW |
8.9900 KRW |
| 2023-08-07 |
9.1398 KRW |
7,294,842,439.1866 STMX |
8.9800 KRW |
8.7700 KRW |
9.5600 KRW |
9.2300 KRW |
| 2023-08-06 |
9.2719 KRW |
6,967,571,201.2271 STMX |
9.1200 KRW |
8.6900 KRW |
9.6100 KRW |
8.9400 KRW |
| 2023-08-05 |
9.4268 KRW |
8,388,861,546.1176 STMX |
10.0000 KRW |
8.9200 KRW |
10.1000 KRW |
9.1200 KRW |
| 2023-08-04 |
9.5697 KRW |
26,703,575,443.2190 STMX |
9.0100 KRW |
8.7900 KRW |
10.3000 KRW |
9.9800 KRW |
| 2023-08-03 |
8.5912 KRW |
9,530,791,815.4182 STMX |
8.2900 KRW |
7.9100 KRW |
9.0500 KRW |
8.9400 KRW |
| 2023-08-02 |
8.4025 KRW |
10,091,605,331.4460 STMX |
8.0000 KRW |
7.8700 KRW |
8.8000 KRW |
8.3300 KRW |
| 2023-08-01 |
7.8008 KRW |
1,852,829,668.6414 STMX |
8.0800 KRW |
7.6300 KRW |
8.0800 KRW |
7.9700 KRW |
| 2023-07-31 |
8.3148 KRW |
4,720,561,170.5849 STMX |
8.6100 KRW |
7.8500 KRW |
8.9700 KRW |
8.0200 KRW |
| 2023-07-30 |
9.5249 KRW |
14,681,476,757.7980 STMX |
9.9100 KRW |
8.4100 KRW |
10.6000 KRW |
8.6000 KRW |
| 2023-07-29 |
9.5365 KRW |
31,297,922,930.5640 STMX |
8.5200 KRW |
8.4900 KRW |
10.4000 KRW |
9.9500 KRW |
| 2023-07-28 |
8.3154 KRW |
26,302,705,498.9980 STMX |
7.3900 KRW |
7.3800 KRW |
9.1600 KRW |
8.5100 KRW |
| 2023-07-27 |
7.5768 KRW |
3,501,890,805.4305 STMX |
7.6200 KRW |
7.3100 KRW |
7.9500 KRW |
7.4100 KRW |
| 2023-07-26 |
7.9656 KRW |
10,885,213,112.6870 STMX |
7.8100 KRW |
7.3700 KRW |
8.5200 KRW |
7.6800 KRW |
| 2023-07-25 |
8.0455 KRW |
9,043,228,282.3770 STMX |
8.5000 KRW |
7.6200 KRW |
8.7000 KRW |
7.8100 KRW |
| 2023-07-24 |
9.0954 KRW |
22,859,764,803.7130 STMX |
9.1900 KRW |
7.9400 KRW |
10.4000 KRW |
8.3900 KRW |
| 2023-07-23 |
12.3583 KRW |
51,929,546,549.7740 STMX |
11.6000 KRW |
8.7500 KRW |
20.2000 KRW |
9.1000 KRW |
| 2023-07-22 |
8.6502 KRW |
45,793,822,889.3540 STMX |
8.1000 KRW |
6.9700 KRW |
12.0000 KRW |
11.6000 KRW |
| 2023-07-21 |
7.4144 KRW |
27,227,321,576.3770 STMX |
6.1900 KRW |
6.0400 KRW |
8.5200 KRW |
8.0700 KRW |
| 2023-07-20 |
6.1184 KRW |
951,542,077.2239 STMX |
6.1200 KRW |
6.0000 KRW |
6.3000 KRW |
6.1600 KRW |
| 2023-07-19 |
6.3973 KRW |
7,153,472,427.7834 STMX |
6.3200 KRW |
5.9400 KRW |
6.8800 KRW |
6.1200 KRW |
| 2023-07-18 |
6.2588 KRW |
13,593,833,348.7250 STMX |
5.9600 KRW |
5.6000 KRW |
6.7500 KRW |
6.3200 KRW |
| 2023-07-17 |
5.8184 KRW |
4,299,603,407.0138 STMX |
5.4400 KRW |
5.4300 KRW |
6.1500 KRW |
6.0500 KRW |
| 2023-07-16 |
5.6347 KRW |
1,037,036,138.9962 STMX |
5.6200 KRW |
5.4200 KRW |
5.8700 KRW |
5.4600 KRW |
| 2023-07-15 |
5.5485 KRW |
738,582,226.1866 STMX |
5.4700 KRW |
5.3900 KRW |
5.6600 KRW |
5.6100 KRW |
| 2023-07-14 |
5.4412 KRW |
826,760,486.6535 STMX |
5.3800 KRW |
5.3300 KRW |
5.6300 KRW |
5.4700 KRW |
| 2023-07-13 |
5.3107 KRW |
1,142,863,753.7801 STMX |
5.3400 KRW |
5.1900 KRW |
5.4100 KRW |
5.3400 KRW |