Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
6.6300 KRW |
835,268,289.4404 STMX |
7.1160 KRW |
6.1000 KRW |
7.5300 KRW |
7.2830 KRW |
| 2025-02-02 |
7.6115 KRW |
530,862,358.7069 STMX |
7.9410 KRW |
6.8810 KRW |
8.2400 KRW |
7.0950 KRW |
| 2025-02-01 |
8.2904 KRW |
168,096,689.8237 STMX |
8.2710 KRW |
8.0920 KRW |
8.4280 KRW |
8.0960 KRW |
| 2025-01-31 |
8.2587 KRW |
205,362,385.1816 STMX |
8.2210 KRW |
8.0840 KRW |
8.4490 KRW |
8.2820 KRW |
| 2025-01-30 |
8.1953 KRW |
184,307,271.7549 STMX |
8.0300 KRW |
7.9750 KRW |
8.3800 KRW |
8.2500 KRW |
| 2025-01-29 |
7.9341 KRW |
210,259,167.3427 STMX |
7.7540 KRW |
7.6930 KRW |
8.2430 KRW |
8.0810 KRW |
| 2025-01-28 |
8.0102 KRW |
154,445,600.1364 STMX |
8.1320 KRW |
7.8510 KRW |
8.1740 KRW |
7.8720 KRW |
| 2025-01-27 |
7.9509 KRW |
662,464,344.4183 STMX |
8.1040 KRW |
7.5950 KRW |
8.3500 KRW |
8.1800 KRW |
| 2025-01-26 |
8.2722 KRW |
326,875,339.8365 STMX |
8.1310 KRW |
8.0160 KRW |
8.3960 KRW |
8.1620 KRW |
| 2025-01-25 |
7.9444 KRW |
309,434,598.7499 STMX |
7.8710 KRW |
7.8000 KRW |
8.1330 KRW |
8.0470 KRW |
| 2025-01-24 |
7.9725 KRW |
297,177,704.6615 STMX |
8.0580 KRW |
7.7600 KRW |
8.1290 KRW |
7.8870 KRW |
| 2025-01-23 |
7.9840 KRW |
453,357,158.1645 STMX |
8.1860 KRW |
7.5990 KRW |
8.2110 KRW |
7.9040 KRW |
| 2025-01-22 |
8.2329 KRW |
198,968,615.3407 STMX |
8.2830 KRW |
8.1100 KRW |
8.3380 KRW |
8.2370 KRW |
| 2025-01-21 |
8.1360 KRW |
303,745,443.3419 STMX |
8.1940 KRW |
7.9700 KRW |
8.4390 KRW |
8.3020 KRW |
| 2025-01-20 |
8.2793 KRW |
544,298,686.8097 STMX |
8.3010 KRW |
8.0000 KRW |
8.7840 KRW |
8.2700 KRW |
| 2025-01-19 |
8.6693 KRW |
644,970,219.7053 STMX |
8.8560 KRW |
8.2100 KRW |
8.9810 KRW |
8.4000 KRW |
| 2025-01-18 |
8.9435 KRW |
493,157,701.7878 STMX |
9.3130 KRW |
8.6830 KRW |
9.3710 KRW |
8.8510 KRW |
| 2025-01-17 |
9.1554 KRW |
358,313,917.2805 STMX |
8.9360 KRW |
8.9260 KRW |
9.3400 KRW |
9.3080 KRW |
| 2025-01-16 |
9.1110 KRW |
473,566,642.2086 STMX |
9.3500 KRW |
8.8600 KRW |
9.3500 KRW |
9.0300 KRW |
| 2025-01-15 |
9.2770 KRW |
852,489,505.5336 STMX |
9.4450 KRW |
8.9500 KRW |
9.5900 KRW |
9.3370 KRW |