Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
5.3612 KRW |
1,263,051,332.5926 STMX |
5.4700 KRW |
5.2800 KRW |
5.4800 KRW |
5.3200 KRW |
| 2023-07-11 |
6.0486 KRW |
14,335,194,376.0040 STMX |
5.5000 KRW |
5.2300 KRW |
6.6000 KRW |
5.4800 KRW |
| 2023-07-10 |
5.3809 KRW |
693,080,846.0183 STMX |
5.3600 KRW |
5.1800 KRW |
5.5900 KRW |
5.5100 KRW |
| 2023-07-09 |
5.3976 KRW |
418,930,624.4954 STMX |
5.3200 KRW |
5.3000 KRW |
5.4900 KRW |
5.3900 KRW |
| 2023-07-08 |
5.3014 KRW |
235,864,889.6397 STMX |
5.4000 KRW |
5.2300 KRW |
5.4100 KRW |
5.3300 KRW |
| 2023-07-07 |
5.2704 KRW |
254,222,283.1307 STMX |
5.2700 KRW |
5.2100 KRW |
5.3900 KRW |
5.3800 KRW |
| 2023-07-06 |
5.4034 KRW |
636,592,896.1637 STMX |
5.5900 KRW |
5.2600 KRW |
5.6000 KRW |
5.3600 KRW |
| 2023-07-05 |
5.7010 KRW |
1,713,353,031.9796 STMX |
5.5800 KRW |
5.4400 KRW |
5.9500 KRW |
5.5600 KRW |
| 2023-07-04 |
5.5060 KRW |
1,055,851,176.1171 STMX |
5.5000 KRW |
5.3500 KRW |
5.6800 KRW |
5.6000 KRW |
| 2023-07-03 |
5.3758 KRW |
329,092,771.2284 STMX |
5.2900 KRW |
5.2500 KRW |
5.5000 KRW |
5.4700 KRW |
| 2023-07-02 |
5.3237 KRW |
562,713,116.1631 STMX |
5.3700 KRW |
5.2100 KRW |
5.4700 KRW |
5.2800 KRW |
| 2023-07-01 |
5.2623 KRW |
582,720,216.5997 STMX |
5.2100 KRW |
5.1300 KRW |
5.3600 KRW |
5.3400 KRW |
| 2023-06-30 |
5.0557 KRW |
583,948,004.0197 STMX |
4.9800 KRW |
4.7700 KRW |
5.2400 KRW |
5.2000 KRW |
| 2023-06-29 |
4.9924 KRW |
182,514,983.0690 STMX |
4.9500 KRW |
4.9200 KRW |
5.0900 KRW |
5.0100 KRW |
| 2023-06-28 |
5.0882 KRW |
342,054,705.5770 STMX |
5.3000 KRW |
4.9300 KRW |
5.3000 KRW |
4.9600 KRW |
| 2023-06-27 |
5.2482 KRW |
329,471,977.5363 STMX |
5.1900 KRW |
5.1600 KRW |
5.3800 KRW |
5.2800 KRW |
| 2023-06-26 |
5.2895 KRW |
1,425,671,940.2240 STMX |
5.3100 KRW |
5.0800 KRW |
5.4900 KRW |
5.1700 KRW |
| 2023-06-25 |
5.4062 KRW |
599,886,715.3611 STMX |
5.3900 KRW |
5.2200 KRW |
5.5400 KRW |
5.3100 KRW |
| 2023-06-24 |
5.3204 KRW |
623,513,347.6404 STMX |
5.2600 KRW |
5.2100 KRW |
5.4100 KRW |
5.4000 KRW |
| 2023-06-23 |
5.0942 KRW |
500,538,538.0696 STMX |
4.9500 KRW |
4.9400 KRW |
5.2600 KRW |
5.2100 KRW |
| 2023-06-22 |
5.0301 KRW |
442,008,776.1969 STMX |
4.9700 KRW |
4.9300 KRW |
5.1700 KRW |
4.9800 KRW |
| 2023-06-21 |
4.8308 KRW |
630,741,277.1249 STMX |
4.6700 KRW |
4.6000 KRW |
4.9900 KRW |
4.9500 KRW |
| 2023-06-20 |
4.5547 KRW |
454,628,044.4280 STMX |
4.5500 KRW |
4.4600 KRW |
4.6900 KRW |
4.6700 KRW |
| 2023-06-19 |
4.4761 KRW |
222,998,222.2193 STMX |
4.4700 KRW |
4.4000 KRW |
4.5600 KRW |
4.5300 KRW |
| 2023-06-18 |
4.5298 KRW |
301,923,794.6294 STMX |
4.5800 KRW |
4.4400 KRW |
4.5900 KRW |
4.4800 KRW |
| 2023-06-17 |
4.5614 KRW |
347,843,337.8505 STMX |
4.5600 KRW |
4.5000 KRW |
4.6100 KRW |
4.5900 KRW |
| 2023-06-16 |
4.4443 KRW |
257,969,885.7741 STMX |
4.4600 KRW |
4.3500 KRW |
4.5700 KRW |
4.5600 KRW |
| 2023-06-15 |
4.3433 KRW |
397,662,552.6572 STMX |
4.3700 KRW |
4.2200 KRW |
4.4800 KRW |
4.4500 KRW |
| 2023-06-14 |
4.4755 KRW |
416,828,294.6588 STMX |
4.5500 KRW |
4.2900 KRW |
4.5900 KRW |
4.3600 KRW |
| 2023-06-13 |
4.6087 KRW |
310,077,703.7870 STMX |
4.6700 KRW |
4.5000 KRW |
4.7000 KRW |
4.5900 KRW |
| 2023-06-12 |
4.6134 KRW |
555,540,998.4309 STMX |
4.6800 KRW |
4.4600 KRW |
4.7300 KRW |
4.6800 KRW |
| 2023-06-11 |
4.6839 KRW |
357,346,603.6600 STMX |
4.6600 KRW |
4.6200 KRW |
4.7600 KRW |
4.6700 KRW |
| 2023-06-10 |
4.7664 KRW |
1,048,567,702.8700 STMX |
5.3000 KRW |
4.3800 KRW |
5.3100 KRW |
4.6900 KRW |
| 2023-06-09 |
5.3072 KRW |
903,874,110.1443 STMX |
5.1700 KRW |
5.0800 KRW |
5.4700 KRW |
5.2500 KRW |
| 2023-06-08 |
5.1104 KRW |
280,027,684.3608 STMX |
5.1800 KRW |
4.9900 KRW |
5.2100 KRW |
5.1800 KRW |
| 2023-06-07 |
5.4233 KRW |
1,418,599,592.2584 STMX |
5.3200 KRW |
5.1100 KRW |
5.6100 KRW |
5.1500 KRW |
| 2023-06-06 |
5.1674 KRW |
530,047,047.9461 STMX |
5.2300 KRW |
5.0400 KRW |
5.3700 KRW |
5.3400 KRW |
| 2023-06-05 |
5.4424 KRW |
533,170,113.0280 STMX |
5.7300 KRW |
5.1500 KRW |
5.7300 KRW |
5.2700 KRW |
| 2023-06-04 |
5.7468 KRW |
133,035,510.8747 STMX |
5.7300 KRW |
5.7000 KRW |
5.8000 KRW |
5.7600 KRW |
| 2023-06-03 |
5.7523 KRW |
174,796,682.8685 STMX |
5.7600 KRW |
5.6800 KRW |
5.8300 KRW |
5.7700 KRW |
| 2023-06-02 |
5.6365 KRW |
171,564,165.1910 STMX |
5.6100 KRW |
5.5300 KRW |
5.7600 KRW |
5.7400 KRW |
| 2023-06-01 |
5.6355 KRW |
175,046,975.3483 STMX |
5.6800 KRW |
5.5700 KRW |
5.7200 KRW |
5.6100 KRW |
| 2023-05-31 |
5.7164 KRW |
233,989,427.0112 STMX |
5.8200 KRW |
5.6500 KRW |
5.8400 KRW |
5.7000 KRW |
| 2023-05-30 |
5.8110 KRW |
254,138,471.4745 STMX |
5.8000 KRW |
5.7600 KRW |
5.8700 KRW |
5.8200 KRW |
| 2023-05-29 |
5.8479 KRW |
214,262,348.7946 STMX |
5.9100 KRW |
5.7800 KRW |
5.9400 KRW |
5.8000 KRW |
| 2023-05-28 |
5.8083 KRW |
197,194,547.6312 STMX |
5.7400 KRW |
5.7100 KRW |
5.9500 KRW |
5.9400 KRW |
| 2023-05-27 |
5.7165 KRW |
104,053,620.2906 STMX |
5.7300 KRW |
5.6600 KRW |
5.7700 KRW |
5.7600 KRW |
| 2023-05-26 |
5.6535 KRW |
195,563,705.9724 STMX |
5.6900 KRW |
5.5900 KRW |
5.7500 KRW |
5.6900 KRW |
| 2023-05-25 |
5.6328 KRW |
401,511,204.5300 STMX |
5.7700 KRW |
5.5400 KRW |
5.7800 KRW |
5.7000 KRW |
| 2023-05-24 |
5.8575 KRW |
550,934,352.3913 STMX |
6.0600 KRW |
5.6900 KRW |
6.0800 KRW |
5.7600 KRW |