Identifier on UpBit: KRW-STMX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-04-03 |
7.3998 KRW |
420,298,069.1720 STMX |
7.5200 KRW |
7.2600 KRW |
7.5400 KRW |
7.5100 KRW |
2023-04-02 |
7.6222 KRW |
532,434,212.4276 STMX |
7.8000 KRW |
7.3600 KRW |
7.8600 KRW |
7.5000 KRW |
2023-04-01 |
7.7847 KRW |
2,286,994,948.1484 STMX |
7.4800 KRW |
7.4600 KRW |
8.0200 KRW |
7.8000 KRW |
2023-03-31 |
7.3069 KRW |
703,682,472.9818 STMX |
7.4000 KRW |
7.1000 KRW |
7.5700 KRW |
7.5300 KRW |
2023-03-30 |
7.4103 KRW |
362,034,606.6015 STMX |
7.4900 KRW |
7.2600 KRW |
7.5800 KRW |
7.3700 KRW |
2023-03-29 |
7.3368 KRW |
335,154,868.3759 STMX |
7.0900 KRW |
7.0900 KRW |
7.5400 KRW |
7.4900 KRW |
2023-03-28 |
6.9680 KRW |
266,642,376.6644 STMX |
7.0800 KRW |
6.8600 KRW |
7.1200 KRW |
7.1100 KRW |
2023-03-27 |
7.2268 KRW |
526,340,756.9409 STMX |
7.5200 KRW |
6.9100 KRW |
7.6000 KRW |
7.0800 KRW |
2023-03-26 |
7.4841 KRW |
205,922,050.1105 STMX |
7.4200 KRW |
7.3900 KRW |
7.5800 KRW |
7.5400 KRW |
2023-03-25 |
7.4343 KRW |
221,570,436.0513 STMX |
7.4800 KRW |
7.3400 KRW |
7.5500 KRW |
7.4100 KRW |
2023-03-24 |
7.5366 KRW |
312,500,975.1267 STMX |
7.6800 KRW |
7.4100 KRW |
7.6900 KRW |
7.5300 KRW |
2023-03-23 |
7.4813 KRW |
395,390,528.0343 STMX |
7.4900 KRW |
7.3400 KRW |
7.6800 KRW |
7.6700 KRW |
2023-03-22 |
7.6400 KRW |
760,711,938.1909 STMX |
8.0000 KRW |
7.3300 KRW |
8.0000 KRW |
7.5000 KRW |
2023-03-21 |
7.8950 KRW |
424,612,124.4793 STMX |
8.0500 KRW |
7.5900 KRW |
8.1100 KRW |
7.9800 KRW |
2023-03-20 |
8.2249 KRW |
446,263,351.3980 STMX |
8.3000 KRW |
8.0100 KRW |
8.4300 KRW |
8.0800 KRW |
2023-03-19 |
8.1619 KRW |
339,917,911.5341 STMX |
8.0900 KRW |
8.0000 KRW |
8.3700 KRW |
8.3400 KRW |
2023-03-18 |
8.2717 KRW |
468,995,004.1135 STMX |
8.4200 KRW |
8.0300 KRW |
8.5000 KRW |
8.0900 KRW |
2023-03-17 |
8.0664 KRW |
415,182,916.3101 STMX |
7.9100 KRW |
7.8100 KRW |
8.3300 KRW |
8.2900 KRW |
2023-03-16 |
7.7799 KRW |
234,066,014.3125 STMX |
7.7500 KRW |
7.6600 KRW |
7.9200 KRW |
7.8700 KRW |
2023-03-15 |
8.1540 KRW |
948,976,234.2021 STMX |
8.1400 KRW |
7.6300 KRW |
8.3800 KRW |
7.7600 KRW |