Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
6.0687 KRW |
306,889,411.8336 STMX |
6.0300 KRW |
6.0200 KRW |
6.1300 KRW |
6.0800 KRW |
| 2023-05-22 |
6.0307 KRW |
386,345,582.7076 STMX |
6.1200 KRW |
5.9500 KRW |
6.1900 KRW |
6.0600 KRW |
| 2023-05-21 |
6.2020 KRW |
325,599,350.3361 STMX |
6.3100 KRW |
6.1200 KRW |
6.3100 KRW |
6.1500 KRW |
| 2023-05-20 |
6.2785 KRW |
494,341,352.5976 STMX |
6.2200 KRW |
6.2200 KRW |
6.3500 KRW |
6.2900 KRW |
| 2023-05-19 |
6.1977 KRW |
281,471,651.7327 STMX |
6.2000 KRW |
6.1500 KRW |
6.2500 KRW |
6.2200 KRW |
| 2023-05-18 |
6.1963 KRW |
360,602,141.9737 STMX |
6.2300 KRW |
6.1100 KRW |
6.2600 KRW |
6.1900 KRW |
| 2023-05-17 |
6.1811 KRW |
516,512,974.8543 STMX |
6.1900 KRW |
6.1000 KRW |
6.2700 KRW |
6.2400 KRW |
| 2023-05-16 |
6.1430 KRW |
410,357,262.8558 STMX |
6.1700 KRW |
6.0800 KRW |
6.2000 KRW |
6.1900 KRW |
| 2023-05-15 |
6.1251 KRW |
415,714,152.8521 STMX |
6.1300 KRW |
6.0600 KRW |
6.1900 KRW |
6.1600 KRW |
| 2023-05-14 |
6.1051 KRW |
336,503,063.9245 STMX |
6.1500 KRW |
6.0400 KRW |
6.1700 KRW |
6.1300 KRW |
| 2023-05-13 |
6.1353 KRW |
408,287,924.0445 STMX |
6.2000 KRW |
6.0900 KRW |
6.2400 KRW |
6.1800 KRW |
| 2023-05-12 |
6.0670 KRW |
1,082,508,450.5790 STMX |
6.3000 KRW |
5.9500 KRW |
6.3200 KRW |
6.1400 KRW |
| 2023-05-11 |
6.3466 KRW |
593,125,804.0966 STMX |
6.4900 KRW |
6.2000 KRW |
6.4900 KRW |
6.3100 KRW |
| 2023-05-10 |
6.3396 KRW |
1,207,296,084.4289 STMX |
6.4000 KRW |
6.1600 KRW |
6.5600 KRW |
6.5000 KRW |
| 2023-05-09 |
6.5452 KRW |
3,816,835,469.5011 STMX |
6.3800 KRW |
6.2600 KRW |
6.7800 KRW |
6.4200 KRW |
| 2023-05-08 |
6.8112 KRW |
4,719,902,832.2104 STMX |
7.0600 KRW |
6.3100 KRW |
7.2600 KRW |
6.3700 KRW |
| 2023-05-07 |
8.0049 KRW |
21,056,908,167.7040 STMX |
7.2900 KRW |
7.0300 KRW |
8.7300 KRW |
7.1200 KRW |
| 2023-05-06 |
7.1625 KRW |
1,206,472,460.8902 STMX |
7.0900 KRW |
6.9200 KRW |
7.3700 KRW |
7.2700 KRW |
| 2023-05-05 |
7.0424 KRW |
278,964,442.3568 STMX |
7.0600 KRW |
6.9900 KRW |
7.1100 KRW |
7.1000 KRW |
| 2023-05-04 |
7.0346 KRW |
297,307,104.3417 STMX |
7.0800 KRW |
6.9700 KRW |
7.1100 KRW |
7.0600 KRW |