Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
5.4272 KRW |
97,325,475.6943 STMX |
5.4600 KRW |
5.3700 KRW |
5.4800 KRW |
5.4200 KRW |
| 2022-12-23 |
5.4075 KRW |
216,785,555.0045 STMX |
5.3600 KRW |
5.3000 KRW |
5.5000 KRW |
5.4800 KRW |
| 2022-12-22 |
5.3602 KRW |
251,241,461.3209 STMX |
5.4600 KRW |
5.2300 KRW |
5.4800 KRW |
5.3900 KRW |
| 2022-12-21 |
5.4441 KRW |
432,121,425.4905 STMX |
5.4000 KRW |
5.2800 KRW |
5.5400 KRW |
5.4500 KRW |
| 2022-12-20 |
5.3272 KRW |
357,635,105.3621 STMX |
5.1500 KRW |
5.1200 KRW |
5.4500 KRW |
5.4400 KRW |
| 2022-12-19 |
5.2937 KRW |
295,318,607.0764 STMX |
5.5200 KRW |
4.9500 KRW |
5.5400 KRW |
5.1500 KRW |
| 2022-12-18 |
5.5816 KRW |
405,262,937.9352 STMX |
5.6000 KRW |
5.4600 KRW |
5.7100 KRW |
5.5100 KRW |
| 2022-12-17 |
5.4747 KRW |
466,098,396.0799 STMX |
5.6900 KRW |
5.2600 KRW |
5.7200 KRW |
5.5800 KRW |
| 2022-12-16 |
6.0367 KRW |
678,083,964.2198 STMX |
6.3800 KRW |
5.5900 KRW |
6.3800 KRW |
5.7000 KRW |
| 2022-12-15 |
6.5467 KRW |
579,935,421.0502 STMX |
6.5900 KRW |
6.3300 KRW |
6.8000 KRW |
6.3400 KRW |
| 2022-12-14 |
6.7858 KRW |
953,309,881.9282 STMX |
6.6900 KRW |
6.5600 KRW |
6.9900 KRW |
6.5800 KRW |
| 2022-12-13 |
6.6720 KRW |
1,136,928,944.0535 STMX |
6.5700 KRW |
6.2900 KRW |
6.9500 KRW |
6.6500 KRW |
| 2022-12-12 |
6.5569 KRW |
299,648,999.3851 STMX |
6.7200 KRW |
6.4300 KRW |
6.7300 KRW |
6.5900 KRW |
| 2022-12-11 |
6.8452 KRW |
259,467,830.4554 STMX |
6.9600 KRW |
6.7200 KRW |
6.9600 KRW |
6.7300 KRW |
| 2022-12-10 |
6.8647 KRW |
347,804,261.0082 STMX |
6.8900 KRW |
6.7800 KRW |
6.9600 KRW |
6.9400 KRW |
| 2022-12-09 |
6.8171 KRW |
660,268,355.5810 STMX |
6.7400 KRW |
6.6700 KRW |
6.9700 KRW |
6.8600 KRW |
| 2022-12-08 |
6.7028 KRW |
569,301,954.5244 STMX |
6.7100 KRW |
6.6100 KRW |
6.8200 KRW |
6.7200 KRW |
| 2022-12-07 |
6.7930 KRW |
534,227,208.9704 STMX |
6.9000 KRW |
6.6000 KRW |
6.9500 KRW |
6.7300 KRW |
| 2022-12-06 |
6.9234 KRW |
166,255,237.1465 STMX |
7.0000 KRW |
6.8500 KRW |
7.0000 KRW |
6.8900 KRW |