Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
5.0582 KRW |
1,489,428,961.1486 STMX |
4.9970 KRW |
4.8050 KRW |
5.3240 KRW |
4.9130 KRW |
| 2025-04-09 |
4.8516 KRW |
1,565,820,575.0229 STMX |
4.7450 KRW |
4.5410 KRW |
5.0980 KRW |
4.9790 KRW |
| 2025-04-08 |
4.8205 KRW |
1,006,967,909.0885 STMX |
4.6780 KRW |
4.6620 KRW |
5.0880 KRW |
4.6660 KRW |
| 2025-04-07 |
4.7074 KRW |
1,779,382,297.1021 STMX |
4.6370 KRW |
4.3040 KRW |
5.0390 KRW |
4.6800 KRW |
| 2025-04-06 |
4.7824 KRW |
461,309,661.7642 STMX |
4.9030 KRW |
4.5030 KRW |
4.9150 KRW |
4.5570 KRW |
| 2025-04-05 |
4.9150 KRW |
651,369,213.2242 STMX |
4.9100 KRW |
4.8090 KRW |
5.1350 KRW |
4.8670 KRW |
| 2025-04-04 |
5.0800 KRW |
4,320,370,353.7885 STMX |
4.8650 KRW |
4.7110 KRW |
5.3400 KRW |
4.9150 KRW |
| 2025-04-03 |
4.8011 KRW |
445,402,308.8544 STMX |
4.8820 KRW |
4.6620 KRW |
4.9420 KRW |
4.8450 KRW |
| 2025-04-02 |
4.9513 KRW |
353,304,415.5813 STMX |
4.9930 KRW |
4.8900 KRW |
5.0240 KRW |
4.9840 KRW |
| 2025-04-01 |
4.9759 KRW |
385,378,375.3065 STMX |
4.9780 KRW |
4.9200 KRW |
5.0380 KRW |
4.9940 KRW |
| 2025-03-31 |
4.9949 KRW |
900,246,441.0642 STMX |
5.0870 KRW |
4.8600 KRW |
5.2390 KRW |
4.9180 KRW |
| 2025-03-30 |
5.1573 KRW |
501,138,939.4070 STMX |
5.0760 KRW |
5.0660 KRW |
5.3100 KRW |
5.1140 KRW |
| 2025-03-29 |
5.1668 KRW |
483,634,232.2976 STMX |
5.2170 KRW |
5.0150 KRW |
5.3340 KRW |
5.0430 KRW |
| 2025-03-28 |
5.2675 KRW |
1,276,388,824.1135 STMX |
5.2910 KRW |
5.1230 KRW |
5.4750 KRW |
5.2020 KRW |
| 2025-03-27 |
5.3230 KRW |
535,329,812.4954 STMX |
5.3410 KRW |
5.2710 KRW |
5.3580 KRW |
5.3290 KRW |
| 2025-03-26 |
5.3336 KRW |
452,428,329.0102 STMX |
5.3520 KRW |
5.3030 KRW |
5.3680 KRW |
5.3360 KRW |