Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
7.9773 KRW |
701,821,696.1554 STMX |
7.8900 KRW |
7.5600 KRW |
8.3400 KRW |
8.1400 KRW |
| 2023-03-13 |
7.5289 KRW |
726,092,967.2117 STMX |
7.4000 KRW |
7.0600 KRW |
8.0500 KRW |
7.9000 KRW |
| 2023-03-12 |
7.0158 KRW |
447,818,610.5326 STMX |
7.0800 KRW |
6.6500 KRW |
7.4000 KRW |
7.3800 KRW |
| 2023-03-11 |
7.1386 KRW |
531,210,187.5558 STMX |
7.1500 KRW |
6.7900 KRW |
7.3500 KRW |
7.0100 KRW |
| 2023-03-10 |
6.9737 KRW |
785,038,816.8946 STMX |
7.1600 KRW |
6.7400 KRW |
7.1800 KRW |
7.1100 KRW |
| 2023-03-09 |
7.4637 KRW |
770,870,050.3670 STMX |
7.8700 KRW |
6.9800 KRW |
8.0600 KRW |
7.1400 KRW |
| 2023-03-08 |
8.1427 KRW |
1,250,832,182.7750 STMX |
8.0300 KRW |
7.8000 KRW |
8.3600 KRW |
7.9000 KRW |
| 2023-03-07 |
8.2145 KRW |
2,461,561,841.9716 STMX |
7.9700 KRW |
7.7700 KRW |
8.5400 KRW |
8.0300 KRW |
| 2023-03-06 |
7.9864 KRW |
484,011,253.7019 STMX |
8.2500 KRW |
7.8300 KRW |
8.2500 KRW |
8.0100 KRW |
| 2023-03-05 |
8.3473 KRW |
1,226,325,605.7701 STMX |
8.1300 KRW |
8.0800 KRW |
8.5600 KRW |
8.2200 KRW |
| 2023-03-04 |
8.2397 KRW |
297,618,857.8012 STMX |
8.2500 KRW |
8.0300 KRW |
8.3700 KRW |
8.1300 KRW |
| 2023-03-03 |
8.2760 KRW |
762,725,128.7169 STMX |
8.9300 KRW |
8.0000 KRW |
8.9700 KRW |
8.2000 KRW |
| 2023-03-02 |
8.9379 KRW |
513,707,283.4916 STMX |
9.2500 KRW |
8.7200 KRW |
9.2600 KRW |
8.9400 KRW |
| 2023-03-01 |
9.1630 KRW |
551,394,013.2351 STMX |
9.0800 KRW |
9.0200 KRW |
9.2600 KRW |
9.2400 KRW |
| 2023-02-28 |
9.1486 KRW |
402,940,763.9427 STMX |
9.2700 KRW |
9.0100 KRW |
9.3200 KRW |
9.0400 KRW |
| 2023-02-27 |
9.2824 KRW |
827,190,207.7424 STMX |
9.5900 KRW |
9.1100 KRW |
9.6100 KRW |
9.2800 KRW |
| 2023-02-26 |
9.4313 KRW |
2,999,943,354.8666 STMX |
9.0400 KRW |
9.0200 KRW |
9.7300 KRW |
9.5100 KRW |
| 2023-02-25 |
9.0594 KRW |
617,406,677.9024 STMX |
9.3300 KRW |
8.7700 KRW |
9.3300 KRW |
9.0500 KRW |
| 2023-02-24 |
9.2454 KRW |
1,116,660,336.7648 STMX |
9.1900 KRW |
9.0000 KRW |
9.3800 KRW |
9.2600 KRW |
| 2023-02-23 |
9.1780 KRW |
521,434,048.4427 STMX |
9.3700 KRW |
9.0300 KRW |
9.3700 KRW |
9.1300 KRW |
| 2023-02-22 |
9.1721 KRW |
1,290,749,751.2428 STMX |
9.4700 KRW |
8.8600 KRW |
9.4800 KRW |
9.2900 KRW |
| 2023-02-21 |
9.5054 KRW |
4,249,708,602.5066 STMX |
9.4500 KRW |
9.0500 KRW |
9.9500 KRW |
9.3700 KRW |
| 2023-02-20 |
9.3530 KRW |
2,819,107,040.4256 STMX |
9.0500 KRW |
8.9100 KRW |
9.7000 KRW |
9.3900 KRW |
| 2023-02-19 |
9.0198 KRW |
563,617,995.6897 STMX |
9.2000 KRW |
8.7700 KRW |
9.2300 KRW |
9.0300 KRW |
| 2023-02-18 |
9.2472 KRW |
559,228,571.3113 STMX |
9.4300 KRW |
9.0100 KRW |
9.4500 KRW |
9.1800 KRW |
| 2023-02-17 |
9.3435 KRW |
1,264,605,255.8827 STMX |
9.2700 KRW |
9.0500 KRW |
9.5100 KRW |
9.4400 KRW |
| 2023-02-16 |
9.7549 KRW |
11,166,475,886.5420 STMX |
9.1500 KRW |
9.0900 KRW |
10.5000 KRW |
9.2200 KRW |
| 2023-02-15 |
8.7346 KRW |
8,411,074,428.7417 STMX |
7.7600 KRW |
7.6800 KRW |
9.7700 KRW |
9.1200 KRW |
| 2023-02-14 |
7.5506 KRW |
1,544,264,528.3444 STMX |
7.5800 KRW |
7.2500 KRW |
7.7500 KRW |
7.7100 KRW |
| 2023-02-13 |
7.6650 KRW |
739,762,249.3493 STMX |
7.9100 KRW |
7.3000 KRW |
8.0600 KRW |
7.5400 KRW |