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