Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
5.3187 KRW |
542,170,473.6112 STMX |
5.3710 KRW |
5.2960 KRW |
5.3800 KRW |
5.3400 KRW |
| 2025-03-24 |
5.2675 KRW |
812,729,842.5768 STMX |
5.2850 KRW |
5.1560 KRW |
5.4280 KRW |
5.3570 KRW |
| 2025-03-23 |
5.3682 KRW |
1,555,691,211.9912 STMX |
5.3470 KRW |
5.2200 KRW |
5.5600 KRW |
5.2420 KRW |
| 2025-03-22 |
5.3573 KRW |
1,713,160,277.0726 STMX |
5.5430 KRW |
5.2940 KRW |
5.5430 KRW |
5.3560 KRW |
| 2025-03-21 |
5.5877 KRW |
10,372,769,357.2150 STMX |
5.3090 KRW |
5.3090 KRW |
5.7770 KRW |
5.4470 KRW |
| 2025-03-20 |
5.2927 KRW |
601,160,887.2419 STMX |
5.3500 KRW |
5.2510 KRW |
5.3620 KRW |
5.3060 KRW |
| 2025-03-19 |
5.2559 KRW |
1,195,871,298.1915 STMX |
5.3540 KRW |
5.1800 KRW |
5.3670 KRW |
5.3580 KRW |
| 2025-03-18 |
5.4316 KRW |
2,290,707,840.9590 STMX |
5.7760 KRW |
5.2500 KRW |
5.7760 KRW |
5.2890 KRW |
| 2025-03-17 |
5.9131 KRW |
8,226,719,327.9720 STMX |
5.9990 KRW |
5.6000 KRW |
6.2500 KRW |
5.7230 KRW |
| 2025-03-16 |
6.0772 KRW |
38,804,433,813.9120 STMX |
5.2220 KRW |
5.2200 KRW |
6.9000 KRW |
5.9000 KRW |
| 2025-03-15 |
5.1607 KRW |
533,158,346.3658 STMX |
5.2110 KRW |
5.1040 KRW |
5.2660 KRW |
5.2260 KRW |
| 2025-03-14 |
5.0803 KRW |
603,356,489.6632 STMX |
5.0720 KRW |
5.0020 KRW |
5.1900 KRW |
5.1880 KRW |
| 2025-03-13 |
5.0861 KRW |
589,438,059.6280 STMX |
5.1760 KRW |
5.0120 KRW |
5.2010 KRW |
5.0510 KRW |
| 2025-03-12 |
5.0994 KRW |
1,618,205,400.7623 STMX |
5.1370 KRW |
4.8980 KRW |
5.3440 KRW |
5.1410 KRW |
| 2025-03-11 |
4.9425 KRW |
1,380,839,539.8253 STMX |
5.1320 KRW |
4.7810 KRW |
5.2000 KRW |
5.1500 KRW |
| 2025-03-10 |
5.1422 KRW |
1,983,926,288.9750 STMX |
5.3150 KRW |
4.9000 KRW |
5.4360 KRW |
5.0770 KRW |
| 2025-03-09 |
5.4911 KRW |
1,863,884,689.1163 STMX |
5.5910 KRW |
5.1840 KRW |
5.7790 KRW |
5.2530 KRW |
| 2025-03-08 |
5.6279 KRW |
3,057,385,375.7329 STMX |
5.6140 KRW |
5.4300 KRW |
5.8770 KRW |
5.5340 KRW |
| 2025-03-07 |
5.5557 KRW |
2,225,573,535.7639 STMX |
5.8990 KRW |
5.4200 KRW |
5.9000 KRW |
5.5720 KRW |
| 2025-03-06 |
5.7211 KRW |
8,090,755,737.2855 STMX |
5.4560 KRW |
5.3850 KRW |
6.0670 KRW |
5.5000 KRW |
| 2025-03-05 |
5.6451 KRW |
9,873,540,123.0359 STMX |
5.3110 KRW |
5.1780 KRW |
6.1000 KRW |
5.4130 KRW |
| 2025-03-04 |
5.3138 KRW |
1,270,189,026.6260 STMX |
5.6340 KRW |
5.0800 KRW |
5.7570 KRW |
5.2680 KRW |
| 2025-03-03 |
5.8573 KRW |
2,186,315,686.5178 STMX |
6.1640 KRW |
5.5030 KRW |
6.1700 KRW |
5.5500 KRW |
| 2025-03-02 |
5.9240 KRW |
4,277,839,024.8835 STMX |
5.9870 KRW |
5.6700 KRW |
6.1400 KRW |
6.1260 KRW |
| 2025-03-01 |
5.9729 KRW |
2,630,527,212.0599 STMX |
6.0260 KRW |
5.8400 KRW |
6.2430 KRW |
5.9300 KRW |
| 2025-02-28 |
6.0620 KRW |
7,072,268,212.0528 STMX |
6.2030 KRW |
5.5620 KRW |
6.5330 KRW |
5.9910 KRW |
| 2025-02-27 |
6.0977 KRW |
4,538,788,796.2128 STMX |
6.2110 KRW |
5.8730 KRW |
6.4450 KRW |
6.0220 KRW |
| 2025-02-26 |
6.2510 KRW |
4,783,784,031.9354 STMX |
6.4930 KRW |
5.9850 KRW |
6.6600 KRW |
6.0100 KRW |
| 2025-02-25 |
6.3929 KRW |
17,371,488,227.7350 STMX |
6.3510 KRW |
5.5700 KRW |
7.3720 KRW |
6.3530 KRW |
| 2025-02-24 |
7.0291 KRW |
19,613,780,576.5410 STMX |
7.0480 KRW |
6.1000 KRW |
7.6970 KRW |
6.1430 KRW |
| 2025-02-23 |
7.5781 KRW |
55,128,139,297.1570 STMX |
7.6010 KRW |
6.5710 KRW |
8.9000 KRW |
7.1100 KRW |
| 2025-02-22 |
8.1003 KRW |
87,546,546,585.6990 STMX |
5.3130 KRW |
5.3020 KRW |
9.5620 KRW |
7.4830 KRW |
| 2025-02-21 |
5.5679 KRW |
887,752,875.1537 STMX |
5.6510 KRW |
5.2930 KRW |
5.7950 KRW |
5.3070 KRW |
| 2025-02-20 |
5.5840 KRW |
369,330,756.6533 STMX |
5.6050 KRW |
5.5150 KRW |
5.6670 KRW |
5.6360 KRW |
| 2025-02-19 |
5.5989 KRW |
581,802,846.8495 STMX |
5.6410 KRW |
5.4960 KRW |
5.7700 KRW |
5.5780 KRW |
| 2025-02-18 |
5.6434 KRW |
1,418,792,791.3765 STMX |
5.9660 KRW |
5.4600 KRW |
5.9910 KRW |
5.6310 KRW |
| 2025-02-17 |
6.0112 KRW |
2,615,721,669.2239 STMX |
6.5510 KRW |
5.8060 KRW |
6.6250 KRW |
5.9360 KRW |
| 2025-02-16 |
6.4758 KRW |
829,671,668.0053 STMX |
6.7620 KRW |
6.0000 KRW |
6.7690 KRW |
6.5540 KRW |
| 2025-02-15 |
6.8950 KRW |
168,706,720.3408 STMX |
6.9800 KRW |
6.7620 KRW |
7.0360 KRW |
6.7900 KRW |
| 2025-02-14 |
6.9917 KRW |
292,624,478.2285 STMX |
7.0980 KRW |
6.8280 KRW |
7.1990 KRW |
6.9820 KRW |
| 2025-02-13 |
7.1370 KRW |
128,914,324.3065 STMX |
7.2910 KRW |
7.0000 KRW |
7.3700 KRW |
7.1290 KRW |
| 2025-02-12 |
6.9807 KRW |
180,606,122.1548 STMX |
7.0000 KRW |
6.7580 KRW |
7.3420 KRW |
7.2930 KRW |
| 2025-02-11 |
7.0632 KRW |
151,728,713.1244 STMX |
7.0200 KRW |
6.9000 KRW |
7.2200 KRW |
6.9440 KRW |
| 2025-02-10 |
6.9606 KRW |
183,812,069.4993 STMX |
7.0040 KRW |
6.8160 KRW |
7.0690 KRW |
7.0140 KRW |
| 2025-02-09 |
7.0541 KRW |
449,637,464.6425 STMX |
6.8900 KRW |
6.8160 KRW |
7.3300 KRW |
7.0240 KRW |
| 2025-02-08 |
6.6915 KRW |
95,476,443.5349 STMX |
6.5800 KRW |
6.5330 KRW |
6.9230 KRW |
6.8670 KRW |
| 2025-02-07 |
6.6569 KRW |
194,870,522.8811 STMX |
6.5880 KRW |
6.4310 KRW |
6.9300 KRW |
6.5880 KRW |
| 2025-02-06 |
6.7166 KRW |
256,092,553.2464 STMX |
6.9010 KRW |
6.4640 KRW |
6.9700 KRW |
6.6120 KRW |
| 2025-02-05 |
6.9765 KRW |
155,582,176.7008 STMX |
6.9950 KRW |
6.7650 KRW |
7.1070 KRW |
6.7970 KRW |
| 2025-02-04 |
6.9912 KRW |
398,301,222.5387 STMX |
7.3240 KRW |
6.7020 KRW |
7.4640 KRW |
6.9700 KRW |