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