Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-08 |
366.8032 KRW |
10,028.3451 STG |
366.7000 KRW |
366.6000 KRW |
367.0000 KRW |
367.0000 KRW |
| 2024-09-07 |
363.7281 KRW |
1,663,799.2071 STG |
359.6000 KRW |
356.1000 KRW |
369.9000 KRW |
367.6000 KRW |
| 2024-09-06 |
362.8207 KRW |
3,149,234.1392 STG |
368.4000 KRW |
350.0000 KRW |
372.0000 KRW |
353.9000 KRW |
| 2024-09-05 |
372.5858 KRW |
2,427,956.3381 STG |
378.2000 KRW |
367.2000 KRW |
381.2000 KRW |
368.4000 KRW |
| 2024-09-04 |
368.2199 KRW |
3,825,787.6131 STG |
374.6000 KRW |
342.8000 KRW |
382.0000 KRW |
378.0000 KRW |
| 2024-09-03 |
385.9775 KRW |
2,967,086.2886 STG |
390.8000 KRW |
375.3000 KRW |
394.9000 KRW |
375.3000 KRW |
| 2024-09-02 |
380.8257 KRW |
4,175,429.0086 STG |
378.8000 KRW |
368.0000 KRW |
391.0000 KRW |
389.3000 KRW |
| 2024-09-01 |
385.8141 KRW |
3,198,996.4360 STG |
393.9000 KRW |
378.8000 KRW |
394.1000 KRW |
383.5000 KRW |
| 2024-08-31 |
394.7724 KRW |
3,041,738.7738 STG |
400.3000 KRW |
389.5000 KRW |
401.8000 KRW |
392.9000 KRW |
| 2024-08-30 |
396.0665 KRW |
4,185,706.8877 STG |
401.0000 KRW |
388.1000 KRW |
402.5000 KRW |
400.6000 KRW |
| 2024-08-29 |
406.0378 KRW |
3,000,467.1166 STG |
405.6000 KRW |
398.7000 KRW |
412.1000 KRW |
400.7000 KRW |
| 2024-08-28 |
406.3760 KRW |
4,837,944.6391 STG |
410.2000 KRW |
396.1000 KRW |
417.1000 KRW |
403.9000 KRW |
| 2024-08-27 |
422.2423 KRW |
4,945,137.8835 STG |
429.9000 KRW |
406.8000 KRW |
433.8000 KRW |
407.4000 KRW |
| 2024-08-26 |
439.5848 KRW |
7,255,071.8776 STG |
452.3000 KRW |
426.8000 KRW |
455.0000 KRW |
430.8000 KRW |
| 2024-08-25 |
454.3728 KRW |
7,740,620.7600 STG |
470.2000 KRW |
443.7000 KRW |
470.4000 KRW |
453.9000 KRW |
| 2024-08-24 |
469.5526 KRW |
12,437,083.3576 STG |
456.5000 KRW |
455.2000 KRW |
489.0000 KRW |
469.8000 KRW |
| 2024-08-23 |
449.9695 KRW |
7,242,348.3590 STG |
442.0000 KRW |
440.0000 KRW |
459.1000 KRW |
456.0000 KRW |
| 2024-08-22 |
440.0477 KRW |
6,936,105.1564 STG |
434.8000 KRW |
433.7000 KRW |
446.8000 KRW |
440.6000 KRW |
| 2024-08-21 |
426.9328 KRW |
4,795,834.2043 STG |
432.0000 KRW |
421.5000 KRW |
435.3000 KRW |
434.0000 KRW |
| 2024-08-20 |
437.7895 KRW |
4,515,608.5887 STG |
441.1000 KRW |
427.0000 KRW |
444.7000 KRW |
431.9000 KRW |
| 2024-08-19 |
435.6914 KRW |
3,336,840.2344 STG |
440.4000 KRW |
429.4000 KRW |
442.6000 KRW |
437.0000 KRW |
| 2024-08-18 |
444.0505 KRW |
3,319,789.7196 STG |
447.0000 KRW |
438.0000 KRW |
450.2000 KRW |
442.5000 KRW |
| 2024-08-17 |
441.7068 KRW |
3,153,514.2702 STG |
438.4000 KRW |
434.8000 KRW |
447.1000 KRW |
445.0000 KRW |
| 2024-08-16 |
443.4924 KRW |
5,505,075.6260 STG |
453.2000 KRW |
432.1000 KRW |
453.6000 KRW |
438.2000 KRW |
| 2024-08-15 |
458.7496 KRW |
5,446,362.1180 STG |
464.8000 KRW |
446.0000 KRW |
468.9000 KRW |
452.4000 KRW |
| 2024-08-14 |
465.4208 KRW |
10,125,845.7749 STG |
480.3000 KRW |
455.4000 KRW |
480.6000 KRW |
463.6000 KRW |
| 2024-08-13 |
475.1321 KRW |
12,024,150.4343 STG |
486.4000 KRW |
464.9000 KRW |
490.7000 KRW |
479.0000 KRW |
| 2024-08-12 |
482.7928 KRW |
50,411,132.4621 STG |
484.1000 KRW |
466.6000 KRW |
495.8000 KRW |
486.5000 KRW |
| 2024-08-11 |
525.6749 KRW |
275,585,134.6297 STG |
470.1000 KRW |
469.0000 KRW |
565.0000 KRW |
485.2000 KRW |
| 2024-08-10 |
462.4494 KRW |
28,293,187.3406 STG |
442.5000 KRW |
439.0000 KRW |
481.8000 KRW |
469.4000 KRW |
| 2024-08-09 |
440.6449 KRW |
5,819,253.6842 STG |
441.1000 KRW |
435.4000 KRW |
448.0000 KRW |
441.2000 KRW |
| 2024-08-08 |
427.1440 KRW |
5,416,081.0683 STG |
411.9000 KRW |
405.1000 KRW |
441.0000 KRW |
441.0000 KRW |
| 2024-08-07 |
419.7941 KRW |
5,095,078.2973 STG |
421.7000 KRW |
406.1000 KRW |
429.4000 KRW |
411.8000 KRW |
| 2024-08-06 |
421.7005 KRW |
6,333,594.8834 STG |
408.8000 KRW |
408.0000 KRW |
431.7000 KRW |
424.0000 KRW |
| 2024-08-05 |
396.0559 KRW |
14,397,462.8881 STG |
424.1000 KRW |
370.4000 KRW |
428.5000 KRW |
413.9000 KRW |
| 2024-08-04 |
437.5902 KRW |
5,448,852.8496 STG |
451.8000 KRW |
418.3000 KRW |
457.3000 KRW |
424.3000 KRW |
| 2024-08-03 |
459.2128 KRW |
3,519,028.6860 STG |
464.1000 KRW |
449.6000 KRW |
470.0000 KRW |
452.3000 KRW |
| 2024-08-02 |
484.6826 KRW |
8,670,154.3531 STG |
491.3000 KRW |
460.6000 KRW |
505.0000 KRW |
462.0000 KRW |
| 2024-08-01 |
487.8404 KRW |
5,906,773.5073 STG |
498.6000 KRW |
467.9000 KRW |
502.2000 KRW |
484.6000 KRW |
| 2024-07-31 |
507.9351 KRW |
4,493,238.6520 STG |
510.9000 KRW |
498.9000 KRW |
515.4000 KRW |
499.4000 KRW |
| 2024-07-30 |
516.4842 KRW |
3,973,522.2387 STG |
521.2000 KRW |
502.5000 KRW |
525.5000 KRW |
507.7000 KRW |
| 2024-07-29 |
522.7837 KRW |
5,109,322.1407 STG |
521.2000 KRW |
515.3000 KRW |
528.6000 KRW |
520.6000 KRW |
| 2024-07-28 |
522.0725 KRW |
2,840,831.6336 STG |
529.0000 KRW |
514.2000 KRW |
532.2000 KRW |
517.7000 KRW |
| 2024-07-27 |
527.8469 KRW |
4,326,865.5443 STG |
528.0000 KRW |
516.3000 KRW |
534.0000 KRW |
529.2000 KRW |
| 2024-07-26 |
519.7571 KRW |
4,142,328.3741 STG |
510.8000 KRW |
509.0000 KRW |
528.2000 KRW |
527.0000 KRW |
| 2024-07-25 |
506.2980 KRW |
6,660,989.2203 STG |
518.1000 KRW |
496.6000 KRW |
521.0000 KRW |
510.0000 KRW |
| 2024-07-24 |
524.6209 KRW |
6,469,376.2444 STG |
527.4000 KRW |
513.2000 KRW |
537.2000 KRW |
514.8000 KRW |
| 2024-07-23 |
542.2168 KRW |
18,899,548.5708 STG |
546.2000 KRW |
521.0000 KRW |
562.3000 KRW |
524.0000 KRW |
| 2024-07-22 |
561.7844 KRW |
12,134,647.4771 STG |
577.0000 KRW |
546.5000 KRW |
579.8000 KRW |
547.6000 KRW |
| 2024-07-21 |
573.4492 KRW |
15,361,261.2219 STG |
581.7000 KRW |
556.4000 KRW |
588.2000 KRW |
579.0000 KRW |