Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |