Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
8.1358 KRW |
3,657,406,355.4714 STMX |
7.9400 KRW |
7.7700 KRW |
8.7000 KRW |
7.9300 KRW |
| 2023-02-11 |
7.7994 KRW |
422,744,519.9851 STMX |
7.7200 KRW |
7.6500 KRW |
7.9700 KRW |
7.9500 KRW |
| 2023-02-10 |
7.5985 KRW |
1,005,019,828.9491 STMX |
7.7500 KRW |
7.4000 KRW |
7.7800 KRW |
7.7000 KRW |
| 2023-02-09 |
8.3508 KRW |
3,337,873,681.3732 STMX |
8.9100 KRW |
7.6500 KRW |
8.9100 KRW |
7.7500 KRW |
| 2023-02-08 |
9.3186 KRW |
13,637,695,915.4400 STMX |
8.2000 KRW |
8.1700 KRW |
10.1000 KRW |
8.8300 KRW |
| 2023-02-07 |
7.9491 KRW |
966,082,554.1891 STMX |
8.1000 KRW |
7.8200 KRW |
8.2300 KRW |
8.2200 KRW |
| 2023-02-06 |
7.9489 KRW |
1,031,810,012.5961 STMX |
8.0700 KRW |
7.7700 KRW |
8.1400 KRW |
8.0000 KRW |
| 2023-02-05 |
8.0244 KRW |
2,057,514,709.0693 STMX |
8.1300 KRW |
7.5000 KRW |
8.5500 KRW |
7.9600 KRW |
| 2023-02-04 |
7.9918 KRW |
1,283,404,971.6444 STMX |
8.0900 KRW |
7.7800 KRW |
8.5000 KRW |
8.1200 KRW |
| 2023-02-03 |
7.7496 KRW |
1,901,967,663.6769 STMX |
7.5900 KRW |
7.4900 KRW |
8.0100 KRW |
7.9700 KRW |
| 2023-02-02 |
7.5084 KRW |
1,937,469,692.8933 STMX |
7.2800 KRW |
7.2200 KRW |
7.8100 KRW |
7.4400 KRW |
| 2023-02-01 |
6.9168 KRW |
1,454,192,662.0417 STMX |
6.8700 KRW |
6.4600 KRW |
7.4500 KRW |
7.3500 KRW |
| 2023-01-31 |
6.7497 KRW |
467,566,078.7687 STMX |
6.8400 KRW |
6.5900 KRW |
6.9000 KRW |
6.8500 KRW |
| 2023-01-30 |
7.1186 KRW |
1,408,767,637.0354 STMX |
7.5900 KRW |
6.6100 KRW |
7.6200 KRW |
6.8100 KRW |
| 2023-01-29 |
7.1925 KRW |
459,456,264.3286 STMX |
7.1300 KRW |
7.0400 KRW |
7.3500 KRW |
7.3400 KRW |
| 2023-01-28 |
7.2177 KRW |
456,594,465.1152 STMX |
7.3300 KRW |
7.0000 KRW |
7.3800 KRW |
7.1000 KRW |
| 2023-01-27 |
7.1435 KRW |
1,867,110,516.7881 STMX |
6.9600 KRW |
6.7500 KRW |
7.4200 KRW |
7.3300 KRW |
| 2023-01-26 |
6.9372 KRW |
745,686,090.8103 STMX |
7.0000 KRW |
6.7700 KRW |
7.0800 KRW |
6.9600 KRW |
| 2023-01-25 |
7.0224 KRW |
4,491,754,852.9351 STMX |
6.7100 KRW |
6.4600 KRW |
7.5500 KRW |
7.0200 KRW |
| 2023-01-24 |
7.3952 KRW |
11,917,834,799.8060 STMX |
6.8600 KRW |
6.5500 KRW |
8.1900 KRW |
6.7000 KRW |
| 2023-01-23 |
6.6903 KRW |
530,274,060.0219 STMX |
6.6500 KRW |
6.5100 KRW |
6.8100 KRW |
6.7600 KRW |
| 2023-01-22 |
6.6970 KRW |
835,761,118.3310 STMX |
6.5800 KRW |
6.4100 KRW |
6.9100 KRW |
6.6400 KRW |
| 2023-01-21 |
6.6622 KRW |
843,952,881.5098 STMX |
6.5800 KRW |
6.4500 KRW |
6.8000 KRW |
6.5900 KRW |
| 2023-01-20 |
6.2949 KRW |
495,099,431.7933 STMX |
6.2000 KRW |
6.0900 KRW |
6.5900 KRW |
6.5800 KRW |
| 2023-01-19 |
6.0726 KRW |
374,750,172.2369 STMX |
5.9400 KRW |
5.9300 KRW |
6.2400 KRW |
6.2000 KRW |
| 2023-01-18 |
6.4566 KRW |
1,304,107,826.8611 STMX |
6.5100 KRW |
5.9500 KRW |
6.8200 KRW |
6.0000 KRW |
| 2023-01-17 |
6.4448 KRW |
947,986,261.2632 STMX |
6.4100 KRW |
6.2300 KRW |
6.6700 KRW |
6.5100 KRW |
| 2023-01-16 |
6.3379 KRW |
1,199,241,854.0305 STMX |
6.6300 KRW |
6.1400 KRW |
6.6500 KRW |
6.3700 KRW |
| 2023-01-15 |
6.3220 KRW |
3,774,032,503.5238 STMX |
5.9800 KRW |
5.9800 KRW |
6.6000 KRW |
6.4600 KRW |
| 2023-01-14 |
5.8649 KRW |
1,028,753,444.1800 STMX |
5.7100 KRW |
5.5700 KRW |
6.1200 KRW |
6.0000 KRW |
| 2023-01-13 |
5.6175 KRW |
1,538,767,809.8633 STMX |
5.4400 KRW |
5.4400 KRW |
5.7800 KRW |
5.7100 KRW |
| 2023-01-12 |
5.3471 KRW |
744,369,662.4959 STMX |
5.3700 KRW |
5.1700 KRW |
5.4900 KRW |
5.4600 KRW |
| 2023-01-11 |
5.2063 KRW |
460,949,872.6196 STMX |
5.3000 KRW |
5.1300 KRW |
5.3100 KRW |
5.2700 KRW |
| 2023-01-10 |
5.2478 KRW |
1,619,099,345.9179 STMX |
5.0600 KRW |
5.0000 KRW |
5.4300 KRW |
5.2600 KRW |
| 2023-01-09 |
5.0632 KRW |
250,694,078.1091 STMX |
4.9500 KRW |
4.9200 KRW |
5.2100 KRW |
5.0300 KRW |
| 2023-01-08 |
4.8498 KRW |
131,237,185.8682 STMX |
4.8100 KRW |
4.7600 KRW |
4.9800 KRW |
4.9700 KRW |
| 2023-01-07 |
4.8300 KRW |
81,030,633.0971 STMX |
4.8500 KRW |
4.7900 KRW |
4.8800 KRW |
4.8000 KRW |
| 2023-01-06 |
4.7322 KRW |
129,376,275.0816 STMX |
4.8100 KRW |
4.6000 KRW |
4.8600 KRW |
4.8400 KRW |
| 2023-01-05 |
4.8221 KRW |
280,296,026.3468 STMX |
4.9200 KRW |
4.7400 KRW |
4.9200 KRW |
4.8100 KRW |
| 2023-01-04 |
4.8300 KRW |
136,169,670.5819 STMX |
4.7900 KRW |
4.7600 KRW |
4.9500 KRW |
4.8700 KRW |
| 2023-01-03 |
4.7426 KRW |
122,374,305.9958 STMX |
4.6700 KRW |
4.6500 KRW |
4.8300 KRW |
4.7900 KRW |
| 2023-01-02 |
4.5849 KRW |
216,921,260.8864 STMX |
4.5500 KRW |
4.4400 KRW |
4.7600 KRW |
4.7100 KRW |
| 2023-01-01 |
4.5136 KRW |
151,180,919.0240 STMX |
4.4900 KRW |
4.4500 KRW |
4.5600 KRW |
4.5300 KRW |
| 2022-12-31 |
4.4616 KRW |
186,485,391.8994 STMX |
4.4200 KRW |
4.3900 KRW |
4.5300 KRW |
4.4700 KRW |
| 2022-12-30 |
4.3863 KRW |
233,986,615.5401 STMX |
4.5500 KRW |
4.2500 KRW |
4.5700 KRW |
4.4200 KRW |
| 2022-12-29 |
4.5392 KRW |
458,834,091.7066 STMX |
4.6600 KRW |
4.4000 KRW |
4.6600 KRW |
4.5400 KRW |
| 2022-12-28 |
4.8232 KRW |
371,638,437.8194 STMX |
5.0700 KRW |
4.6200 KRW |
5.0700 KRW |
4.6600 KRW |
| 2022-12-27 |
5.1213 KRW |
195,783,238.7243 STMX |
5.2700 KRW |
5.0200 KRW |
5.2800 KRW |
5.0500 KRW |
| 2022-12-26 |
5.2695 KRW |
85,575,811.1334 STMX |
5.3500 KRW |
5.2000 KRW |
5.3600 KRW |
5.2600 KRW |
| 2022-12-25 |
5.3840 KRW |
155,019,976.6802 STMX |
5.4100 KRW |
5.2600 KRW |
5.4400 KRW |
5.3500 KRW |