Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
13.5890 KRW |
1,990,605,547.9361 STMX |
13.4800 KRW |
13.3000 KRW |
14.0000 KRW |
13.5700 KRW |
| 2024-07-26 |
11.4458 KRW |
10,003,819,254.0990 STMX |
9.8880 KRW |
9.6460 KRW |
13.5900 KRW |
13.3600 KRW |
| 2024-07-25 |
10.7155 KRW |
10,194,015,888.3230 STMX |
10.9100 KRW |
9.5060 KRW |
11.7600 KRW |
9.8400 KRW |
| 2024-07-24 |
10.4828 KRW |
12,887,530,828.4600 STMX |
9.8270 KRW |
9.2560 KRW |
11.6000 KRW |
10.8800 KRW |
| 2024-07-23 |
8.9828 KRW |
12,566,090,436.7530 STMX |
7.7910 KRW |
7.4650 KRW |
9.7170 KRW |
9.3940 KRW |
| 2024-07-22 |
7.6403 KRW |
1,828,672,726.8611 STMX |
7.5850 KRW |
7.2850 KRW |
7.9360 KRW |
7.7960 KRW |
| 2024-07-21 |
7.5327 KRW |
582,615,019.7039 STMX |
7.6210 KRW |
7.3520 KRW |
7.6360 KRW |
7.6000 KRW |
| 2024-07-20 |
7.6982 KRW |
1,119,254,112.6787 STMX |
7.6000 KRW |
7.5020 KRW |
7.9700 KRW |
7.5800 KRW |
| 2024-07-19 |
7.4364 KRW |
1,212,160,261.0726 STMX |
7.2400 KRW |
7.1630 KRW |
7.6380 KRW |
7.5520 KRW |
| 2024-07-18 |
7.2451 KRW |
510,094,064.7948 STMX |
7.2070 KRW |
7.0850 KRW |
7.3440 KRW |
7.2580 KRW |
| 2024-07-17 |
7.3530 KRW |
1,024,733,244.8402 STMX |
7.3870 KRW |
7.1600 KRW |
7.5000 KRW |
7.2160 KRW |
| 2024-07-16 |
7.4806 KRW |
1,219,088,576.8103 STMX |
7.6740 KRW |
7.2290 KRW |
7.8130 KRW |
7.3940 KRW |
| 2024-07-15 |
7.3956 KRW |
417,844,585.4454 STMX |
7.3590 KRW |
7.2820 KRW |
7.6620 KRW |
7.6590 KRW |
| 2024-07-14 |
7.2992 KRW |
392,303,164.2121 STMX |
7.2790 KRW |
7.1550 KRW |
7.4000 KRW |
7.3630 KRW |
| 2024-07-13 |
7.1666 KRW |
381,216,059.6272 STMX |
7.2280 KRW |
7.0200 KRW |
7.3150 KRW |
7.2650 KRW |
| 2024-07-12 |
7.1238 KRW |
716,770,987.8886 STMX |
7.0200 KRW |
6.9550 KRW |
7.2740 KRW |
7.2060 KRW |
| 2024-07-11 |
7.0619 KRW |
945,556,897.8741 STMX |
7.1160 KRW |
6.9030 KRW |
7.2140 KRW |
7.0320 KRW |
| 2024-07-10 |
7.1842 KRW |
1,984,191,999.5871 STMX |
7.1280 KRW |
6.9700 KRW |
7.4570 KRW |
7.1120 KRW |
| 2024-07-09 |
7.2832 KRW |
2,334,702,595.8253 STMX |
6.8100 KRW |
6.7100 KRW |
7.6900 KRW |
7.1050 KRW |
| 2024-07-08 |
6.9501 KRW |
1,378,265,185.2721 STMX |
6.8370 KRW |
6.5970 KRW |
7.1800 KRW |
6.8550 KRW |
| 2024-07-07 |
6.9881 KRW |
959,659,660.4427 STMX |
7.2770 KRW |
6.7790 KRW |
7.3210 KRW |
6.9200 KRW |
| 2024-07-06 |
7.0836 KRW |
2,638,678,796.7963 STMX |
6.6370 KRW |
6.5300 KRW |
7.3860 KRW |
7.3230 KRW |
| 2024-07-05 |
5.8835 KRW |
2,518,617,125.6639 STMX |
6.1050 KRW |
5.2930 KRW |
6.7490 KRW |
6.5480 KRW |
| 2024-07-04 |
6.8007 KRW |
5,470,828,325.9907 STMX |
6.8140 KRW |
6.1020 KRW |
7.2900 KRW |
6.1820 KRW |
| 2024-07-03 |
7.0719 KRW |
2,875,952,693.0300 STMX |
6.7160 KRW |
6.4600 KRW |
7.3540 KRW |
6.8300 KRW |
| 2024-07-02 |
6.6756 KRW |
257,722,650.1160 STMX |
6.6710 KRW |
6.5980 KRW |
6.7680 KRW |
6.7060 KRW |
| 2024-07-01 |
6.7968 KRW |
273,727,421.0553 STMX |
6.8800 KRW |
6.6270 KRW |
6.9620 KRW |
6.6710 KRW |
| 2024-06-30 |
6.7974 KRW |
595,411,711.3533 STMX |
6.6340 KRW |
6.4600 KRW |
7.0030 KRW |
6.9310 KRW |
| 2024-06-29 |
6.9921 KRW |
663,528,072.8627 STMX |
6.7660 KRW |
6.6240 KRW |
7.2250 KRW |
6.6500 KRW |
| 2024-06-28 |
6.8010 KRW |
218,349,023.8223 STMX |
6.8070 KRW |
6.6500 KRW |
6.9310 KRW |
6.7800 KRW |
| 2024-06-27 |
6.6362 KRW |
320,127,383.7764 STMX |
6.6900 KRW |
6.4000 KRW |
6.9190 KRW |
6.8000 KRW |
| 2024-06-26 |
6.8940 KRW |
677,760,051.4515 STMX |
6.8170 KRW |
6.6820 KRW |
7.0890 KRW |
6.7000 KRW |
| 2024-06-25 |
6.7653 KRW |
845,456,522.5078 STMX |
6.5730 KRW |
6.4610 KRW |
6.9240 KRW |
6.8190 KRW |
| 2024-06-24 |
6.3329 KRW |
712,010,049.6038 STMX |
6.3080 KRW |
6.0480 KRW |
6.5850 KRW |
6.5660 KRW |
| 2024-06-23 |
6.6485 KRW |
890,545,765.5122 STMX |
6.4890 KRW |
6.3000 KRW |
6.8420 KRW |
6.3050 KRW |
| 2024-06-22 |
6.3992 KRW |
185,509,765.1631 STMX |
6.3920 KRW |
6.2860 KRW |
6.5580 KRW |
6.5250 KRW |
| 2024-06-21 |
6.5014 KRW |
385,146,949.8989 STMX |
6.5320 KRW |
6.3300 KRW |
6.6510 KRW |
6.4120 KRW |
| 2024-06-20 |
6.6202 KRW |
406,362,413.7133 STMX |
6.4330 KRW |
6.3820 KRW |
6.8480 KRW |
6.5260 KRW |
| 2024-06-19 |
6.4410 KRW |
581,311,025.3834 STMX |
6.2880 KRW |
6.2400 KRW |
6.5890 KRW |
6.4060 KRW |
| 2024-06-18 |
6.3432 KRW |
1,670,960,287.8657 STMX |
7.1110 KRW |
6.0480 KRW |
7.1560 KRW |
6.2850 KRW |
| 2024-06-17 |
6.9801 KRW |
1,394,856,877.1164 STMX |
7.8200 KRW |
6.4160 KRW |
7.8300 KRW |
7.1690 KRW |
| 2024-06-16 |
8.1239 KRW |
475,949,124.1421 STMX |
8.4760 KRW |
7.7470 KRW |
8.5000 KRW |
7.8030 KRW |
| 2024-06-15 |
8.5637 KRW |
95,603,126.8949 STMX |
8.5780 KRW |
8.4620 KRW |
8.6650 KRW |
8.5050 KRW |
| 2024-06-14 |
8.6972 KRW |
182,410,847.2608 STMX |
8.7510 KRW |
8.4180 KRW |
8.9240 KRW |
8.6140 KRW |
| 2024-06-13 |
8.9398 KRW |
137,945,276.1008 STMX |
9.1430 KRW |
8.7300 KRW |
9.1760 KRW |
8.8180 KRW |
| 2024-06-12 |
8.9671 KRW |
238,148,211.9578 STMX |
8.7810 KRW |
8.5100 KRW |
9.2980 KRW |
9.1440 KRW |
| 2024-06-11 |
8.9289 KRW |
345,104,670.9480 STMX |
9.2040 KRW |
8.6180 KRW |
9.2190 KRW |
8.8080 KRW |
| 2024-06-10 |
9.3074 KRW |
179,796,579.3058 STMX |
9.4710 KRW |
9.1210 KRW |
9.4880 KRW |
9.1890 KRW |
| 2024-06-09 |
9.3564 KRW |
101,110,212.9686 STMX |
9.3480 KRW |
9.1950 KRW |
9.5480 KRW |
9.5000 KRW |
| 2024-06-08 |
9.4458 KRW |
257,996,294.7516 STMX |
9.6160 KRW |
9.1800 KRW |
9.7180 KRW |
9.3200 KRW |