Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
4.4724 KRW |
4,117,623,275.1960 STMX |
4.6310 KRW |
4.0580 KRW |
4.9500 KRW |
4.1210 KRW |
| 2025-05-29 |
4.4757 KRW |
2,697,324,085.4698 STMX |
4.5010 KRW |
4.3110 KRW |
4.6280 KRW |
4.5160 KRW |
| 2025-05-28 |
4.5632 KRW |
3,446,291,781.4642 STMX |
4.6430 KRW |
4.2500 KRW |
4.7710 KRW |
4.2790 KRW |
| 2025-05-27 |
4.6464 KRW |
4,548,234,565.3785 STMX |
4.6300 KRW |
4.5320 KRW |
4.8500 KRW |
4.5980 KRW |
| 2025-05-26 |
4.7151 KRW |
4,210,078,762.3623 STMX |
4.7420 KRW |
4.5290 KRW |
4.9820 KRW |
4.6270 KRW |
| 2025-05-25 |
4.9154 KRW |
9,108,183,076.5749 STMX |
5.0070 KRW |
4.3500 KRW |
5.3330 KRW |
4.7380 KRW |
| 2025-05-24 |
5.0534 KRW |
10,442,362,456.8930 STMX |
5.0750 KRW |
4.8210 KRW |
5.3390 KRW |
4.9850 KRW |
| 2025-05-23 |
4.9891 KRW |
20,007,226,618.2890 STMX |
4.3490 KRW |
4.2520 KRW |
5.6000 KRW |
4.9310 KRW |
| 2025-05-22 |
4.2746 KRW |
2,798,449,584.9609 STMX |
4.2880 KRW |
4.1850 KRW |
4.4500 KRW |
4.2590 KRW |
| 2025-05-21 |
4.3391 KRW |
3,649,766,492.7997 STMX |
4.3110 KRW |
4.1500 KRW |
4.5060 KRW |
4.2030 KRW |
| 2025-05-20 |
4.4119 KRW |
6,950,061,819.8531 STMX |
4.3590 KRW |
4.1270 KRW |
4.6810 KRW |
4.2860 KRW |
| 2025-05-19 |
4.6699 KRW |
9,048,354,588.4714 STMX |
5.3810 KRW |
4.0340 KRW |
5.8540 KRW |
4.2600 KRW |
| 2025-05-18 |
5.4039 KRW |
161,829,428.2409 STMX |
5.4030 KRW |
5.3100 KRW |
5.4680 KRW |
5.3340 KRW |
| 2025-05-17 |
5.4319 KRW |
177,037,550.2212 STMX |
5.4730 KRW |
5.3910 KRW |
5.5150 KRW |
5.4330 KRW |
| 2025-05-16 |
5.4321 KRW |
117,031,933.7870 STMX |
5.3760 KRW |
5.3760 KRW |
5.4700 KRW |
5.4700 KRW |
| 2025-05-15 |
5.4804 KRW |
323,632,090.1164 STMX |
5.6590 KRW |
5.3800 KRW |
5.6780 KRW |
5.4500 KRW |
| 2025-05-14 |
5.5596 KRW |
631,241,587.3898 STMX |
5.4960 KRW |
5.3450 KRW |
5.7380 KRW |
5.5560 KRW |
| 2025-05-13 |
5.4317 KRW |
277,131,450.7353 STMX |
5.5050 KRW |
5.3450 KRW |
5.5180 KRW |
5.4990 KRW |
| 2025-05-12 |
5.4976 KRW |
419,178,249.1104 STMX |
5.4740 KRW |
5.4100 KRW |
5.5710 KRW |
5.4920 KRW |
| 2025-05-11 |
5.4811 KRW |
287,572,925.0180 STMX |
5.5760 KRW |
5.4240 KRW |
5.5900 KRW |
5.4850 KRW |
| 2025-05-10 |
5.4265 KRW |
245,013,892.0302 STMX |
5.4130 KRW |
5.3960 KRW |
5.4750 KRW |
5.4730 KRW |
| 2025-05-09 |
5.3485 KRW |
411,263,181.7583 STMX |
5.2870 KRW |
5.2470 KRW |
5.4500 KRW |
5.4050 KRW |
| 2025-05-08 |
5.0958 KRW |
185,926,075.3322 STMX |
5.0030 KRW |
4.9860 KRW |
5.2460 KRW |
5.2460 KRW |
| 2025-05-07 |
5.0077 KRW |
159,934,205.2637 STMX |
5.0510 KRW |
4.9760 KRW |
5.0510 KRW |
5.0050 KRW |
| 2025-05-06 |
5.0478 KRW |
230,951,895.0943 STMX |
5.1920 KRW |
4.9580 KRW |
5.2080 KRW |
4.9790 KRW |
| 2025-05-05 |
5.1163 KRW |
250,534,725.8886 STMX |
5.1840 KRW |
5.0120 KRW |
5.2300 KRW |
5.1600 KRW |
| 2025-05-04 |
5.2083 KRW |
217,893,867.3703 STMX |
5.3100 KRW |
5.1550 KRW |
5.3100 KRW |
5.1760 KRW |
| 2025-05-03 |
5.3438 KRW |
240,645,588.6573 STMX |
5.3610 KRW |
5.3030 KRW |
5.4270 KRW |
5.3390 KRW |
| 2025-05-02 |
5.3618 KRW |
281,761,679.4222 STMX |
5.4080 KRW |
5.3040 KRW |
5.4270 KRW |
5.3600 KRW |
| 2025-05-01 |
5.4457 KRW |
226,827,207.0636 STMX |
5.4410 KRW |
5.3910 KRW |
5.4950 KRW |
5.4580 KRW |
| 2025-04-30 |
5.3968 KRW |
443,415,053.0085 STMX |
5.4920 KRW |
5.2870 KRW |
5.5500 KRW |
5.4300 KRW |
| 2025-04-29 |
5.4902 KRW |
537,554,847.9245 STMX |
5.5460 KRW |
5.3820 KRW |
5.5860 KRW |
5.4890 KRW |
| 2025-04-28 |
5.4904 KRW |
769,096,284.1928 STMX |
5.5740 KRW |
5.3620 KRW |
5.6000 KRW |
5.5850 KRW |
| 2025-04-27 |
5.6300 KRW |
3,185,370,504.3391 STMX |
5.4450 KRW |
5.3110 KRW |
5.9490 KRW |
5.4790 KRW |
| 2025-04-26 |
5.4114 KRW |
570,459,559.1829 STMX |
5.4020 KRW |
5.3100 KRW |
5.4930 KRW |
5.4560 KRW |
| 2025-04-25 |
5.3858 KRW |
756,937,692.6777 STMX |
5.3730 KRW |
5.2910 KRW |
5.4980 KRW |
5.4110 KRW |
| 2025-04-24 |
5.2733 KRW |
463,063,813.4601 STMX |
5.3550 KRW |
5.2100 KRW |
5.3710 KRW |
5.3300 KRW |
| 2025-04-23 |
5.3691 KRW |
968,103,970.9198 STMX |
5.4830 KRW |
5.3000 KRW |
5.4900 KRW |
5.3590 KRW |
| 2025-04-22 |
5.4309 KRW |
4,008,076,827.9568 STMX |
5.2900 KRW |
5.1720 KRW |
5.6990 KRW |
5.4510 KRW |
| 2025-04-21 |
5.3063 KRW |
1,390,418,740.2375 STMX |
5.3710 KRW |
5.1580 KRW |
5.4880 KRW |
5.2790 KRW |
| 2025-04-20 |
5.6222 KRW |
3,374,202,084.3138 STMX |
5.7220 KRW |
5.2150 KRW |
6.0050 KRW |
5.2920 KRW |
| 2025-04-19 |
6.0154 KRW |
14,113,675,728.7870 STMX |
5.4960 KRW |
5.3500 KRW |
6.6600 KRW |
5.7400 KRW |
| 2025-04-18 |
5.9865 KRW |
21,232,991,613.4570 STMX |
5.2650 KRW |
5.1000 KRW |
6.6760 KRW |
5.4860 KRW |
| 2025-04-17 |
5.1836 KRW |
1,055,890,064.6302 STMX |
5.1450 KRW |
4.9410 KRW |
5.4240 KRW |
5.3550 KRW |
| 2025-04-16 |
4.9556 KRW |
1,093,411,236.5686 STMX |
4.9090 KRW |
4.8070 KRW |
5.1500 KRW |
4.9330 KRW |
| 2025-04-15 |
4.8381 KRW |
369,390,727.7920 STMX |
4.8240 KRW |
4.7650 KRW |
4.9000 KRW |
4.9000 KRW |
| 2025-04-14 |
4.8261 KRW |
328,718,696.5096 STMX |
4.8850 KRW |
4.7420 KRW |
4.9110 KRW |
4.8380 KRW |
| 2025-04-13 |
4.9280 KRW |
307,594,316.0875 STMX |
5.0020 KRW |
4.8700 KRW |
5.0240 KRW |
4.9050 KRW |
| 2025-04-12 |
4.9000 KRW |
412,300,764.2582 STMX |
4.9770 KRW |
4.8560 KRW |
4.9960 KRW |
4.9730 KRW |
| 2025-04-11 |
4.9062 KRW |
453,685,534.0846 STMX |
5.0350 KRW |
4.8000 KRW |
5.0400 KRW |
4.9440 KRW |