Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
7.0440 KRW |
493,234,786.2222 STMX |
7.1500 KRW |
6.9300 KRW |
7.1600 KRW |
7.1400 KRW |
| 2023-05-02 |
7.1112 KRW |
457,205,838.5026 STMX |
7.1100 KRW |
7.0400 KRW |
7.2200 KRW |
7.1700 KRW |
| 2023-05-01 |
7.2340 KRW |
834,488,242.8733 STMX |
7.4700 KRW |
7.0600 KRW |
7.4700 KRW |
7.1400 KRW |
| 2023-04-30 |
7.7456 KRW |
2,799,657,889.4758 STMX |
7.8100 KRW |
7.4100 KRW |
8.0600 KRW |
7.4600 KRW |
| 2023-04-29 |
8.3503 KRW |
15,291,469,404.8240 STMX |
7.7600 KRW |
7.7100 KRW |
8.8400 KRW |
7.7600 KRW |
| 2023-04-28 |
7.8120 KRW |
6,785,906,132.0807 STMX |
7.4100 KRW |
7.2600 KRW |
8.1300 KRW |
7.7600 KRW |
| 2023-04-27 |
7.5272 KRW |
1,392,340,959.4500 STMX |
7.4900 KRW |
7.2500 KRW |
7.8200 KRW |
7.3800 KRW |
| 2023-04-26 |
7.8015 KRW |
5,767,930,945.7814 STMX |
7.4600 KRW |
7.3100 KRW |
8.1200 KRW |
7.4900 KRW |
| 2023-04-25 |
7.2479 KRW |
1,208,282,114.0592 STMX |
7.3100 KRW |
6.9700 KRW |
7.5200 KRW |
7.4700 KRW |
| 2023-04-24 |
7.3341 KRW |
1,248,847,599.7938 STMX |
7.2400 KRW |
7.0300 KRW |
7.5500 KRW |
7.2700 KRW |
| 2023-04-23 |
7.3264 KRW |
195,180,133.0366 STMX |
7.3500 KRW |
7.1900 KRW |
7.4500 KRW |
7.2800 KRW |
| 2023-04-22 |
7.2387 KRW |
315,060,796.4168 STMX |
7.2300 KRW |
7.1300 KRW |
7.3700 KRW |
7.3500 KRW |
| 2023-04-21 |
7.4569 KRW |
1,080,193,926.6265 STMX |
7.3400 KRW |
7.1200 KRW |
7.6500 KRW |
7.1800 KRW |
| 2023-04-20 |
7.3416 KRW |
532,124,850.5445 STMX |
7.3000 KRW |
7.1700 KRW |
7.4900 KRW |
7.3700 KRW |
| 2023-04-19 |
7.5020 KRW |
622,161,134.4374 STMX |
7.9000 KRW |
7.1900 KRW |
7.9200 KRW |
7.2600 KRW |
| 2023-04-18 |
7.8427 KRW |
302,356,949.3124 STMX |
7.8300 KRW |
7.7100 KRW |
7.9500 KRW |
7.9000 KRW |
| 2023-04-17 |
7.8990 KRW |
413,154,874.4247 STMX |
8.0800 KRW |
7.7600 KRW |
8.1200 KRW |
7.8200 KRW |
| 2023-04-16 |
7.9842 KRW |
274,211,896.1493 STMX |
8.0000 KRW |
7.8600 KRW |
8.1600 KRW |
8.1100 KRW |
| 2023-04-15 |
7.9399 KRW |
208,793,601.9375 STMX |
7.9900 KRW |
7.8400 KRW |
8.0500 KRW |
8.0400 KRW |
| 2023-04-14 |
7.9729 KRW |
434,497,140.1653 STMX |
7.9400 KRW |
7.8100 KRW |
8.1000 KRW |
7.9800 KRW |
| 2023-04-13 |
7.8568 KRW |
243,365,290.3192 STMX |
7.8900 KRW |
7.7500 KRW |
7.9700 KRW |
7.9300 KRW |
| 2023-04-12 |
7.8405 KRW |
486,659,173.5669 STMX |
7.9600 KRW |
7.7000 KRW |
7.9900 KRW |
7.8700 KRW |
| 2023-04-11 |
8.0067 KRW |
485,705,949.2475 STMX |
7.9600 KRW |
7.8700 KRW |
8.1600 KRW |
7.9500 KRW |
| 2023-04-10 |
7.7578 KRW |
353,402,664.7318 STMX |
7.8200 KRW |
7.6200 KRW |
8.0100 KRW |
7.9700 KRW |
| 2023-04-09 |
7.8017 KRW |
298,308,355.8478 STMX |
7.9500 KRW |
7.6500 KRW |
7.9600 KRW |
7.8600 KRW |
| 2023-04-08 |
7.9531 KRW |
591,615,614.2040 STMX |
7.9000 KRW |
7.8300 KRW |
8.0400 KRW |
7.9300 KRW |
| 2023-04-07 |
7.9185 KRW |
574,853,055.4284 STMX |
8.1000 KRW |
7.7200 KRW |
8.1800 KRW |
7.9000 KRW |
| 2023-04-06 |
8.7360 KRW |
6,674,589,274.2257 STMX |
8.2800 KRW |
7.8700 KRW |
9.7700 KRW |
8.0600 KRW |
| 2023-04-05 |
8.0147 KRW |
1,611,949,305.6716 STMX |
7.6700 KRW |
7.6100 KRW |
8.3600 KRW |
8.3200 KRW |
| 2023-04-04 |
7.5393 KRW |
485,956,997.3743 STMX |
7.4600 KRW |
7.3600 KRW |
7.7400 KRW |
7.6600 KRW |