Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
590.3283 KRW |
5,624,695.5488 STG |
603.0000 KRW |
582.0000 KRW |
604.0000 KRW |
585.0000 KRW |
| 2025-01-14 |
586.8228 KRW |
44,941,642.3752 STG |
611.0000 KRW |
566.0000 KRW |
611.0000 KRW |
600.0000 KRW |
| 2025-01-13 |
633.5271 KRW |
82,868,039.1775 STG |
689.0000 KRW |
586.0000 KRW |
702.0000 KRW |
614.0000 KRW |
| 2025-01-12 |
691.7587 KRW |
135,891,247.1692 STG |
641.0000 KRW |
629.0000 KRW |
746.0000 KRW |
700.0000 KRW |
| 2025-01-11 |
630.8806 KRW |
35,048,941.9170 STG |
631.0000 KRW |
609.0000 KRW |
663.0000 KRW |
646.0000 KRW |
| 2025-01-10 |
629.6703 KRW |
45,826,000.4408 STG |
628.0000 KRW |
598.0000 KRW |
668.0000 KRW |
632.0000 KRW |
| 2025-01-09 |
625.8628 KRW |
77,883,045.8037 STG |
643.0000 KRW |
595.0000 KRW |
664.0000 KRW |
632.0000 KRW |
| 2025-01-08 |
639.4252 KRW |
74,563,337.9068 STG |
688.0000 KRW |
614.0000 KRW |
692.0000 KRW |
635.0000 KRW |
| 2025-01-07 |
712.4582 KRW |
71,499,473.6356 STG |
719.0000 KRW |
679.0000 KRW |
754.0000 KRW |
684.0000 KRW |
| 2025-01-06 |
739.3757 KRW |
95,246,420.6840 STG |
771.0000 KRW |
701.0000 KRW |
799.0000 KRW |
708.0000 KRW |
| 2025-01-05 |
751.4962 KRW |
492,670,714.1015 STG |
679.0000 KRW |
661.0000 KRW |
835.0000 KRW |
769.0000 KRW |
| 2025-01-04 |
700.3434 KRW |
379,075,552.9790 STG |
626.0000 KRW |
621.0000 KRW |
766.0000 KRW |
672.0000 KRW |
| 2025-01-03 |
612.6000 KRW |
80,095,832.1355 STG |
591.0000 KRW |
573.0000 KRW |
637.0000 KRW |
620.0000 KRW |
| 2025-01-02 |
592.6805 KRW |
144,661,956.2334 STG |
549.0000 KRW |
531.0000 KRW |
619.0000 KRW |
594.0000 KRW |
| 2025-01-01 |
539.6941 KRW |
33,122,356.7932 STG |
552.0000 KRW |
526.0000 KRW |
560.0000 KRW |
545.0000 KRW |
| 2024-12-31 |
555.1146 KRW |
54,588,618.7325 STG |
572.0000 KRW |
537.0000 KRW |
587.0000 KRW |
547.0000 KRW |
| 2024-12-30 |
604.2832 KRW |
200,656,963.1914 STG |
655.0000 KRW |
576.0000 KRW |
666.0000 KRW |
598.0000 KRW |
| 2024-12-29 |
586.7582 KRW |
229,619,211.3006 STG |
526.0000 KRW |
510.0000 KRW |
646.0000 KRW |
592.0000 KRW |
| 2024-12-28 |
523.7292 KRW |
25,402,846.9454 STG |
545.0000 KRW |
509.0000 KRW |
545.0000 KRW |
526.0000 KRW |
| 2024-12-27 |
556.4046 KRW |
74,729,957.2916 STG |
559.0000 KRW |
533.0000 KRW |
588.0000 KRW |
541.0000 KRW |
| 2024-12-26 |
601.8750 KRW |
224,610,195.1101 STG |
599.0000 KRW |
540.0000 KRW |
671.0000 KRW |
559.0000 KRW |
| 2024-12-25 |
595.3950 KRW |
484,092,062.8844 STG |
488.0000 KRW |
486.0000 KRW |
723.6000 KRW |
604.0000 KRW |
| 2024-12-24 |
477.0892 KRW |
12,291,596.9170 STG |
470.0000 KRW |
457.0000 KRW |
493.0000 KRW |
487.0000 KRW |
| 2024-12-23 |
455.1959 KRW |
6,652,829.7282 STG |
452.0000 KRW |
441.0000 KRW |
465.0000 KRW |
457.0000 KRW |
| 2024-12-22 |
450.2254 KRW |
15,494,080.8648 STG |
453.0000 KRW |
436.0000 KRW |
465.0000 KRW |
453.0000 KRW |
| 2024-12-21 |
459.2157 KRW |
14,375,988.7860 STG |
459.0000 KRW |
441.0000 KRW |
478.0000 KRW |
445.0000 KRW |
| 2024-12-20 |
436.5754 KRW |
18,035,868.8919 STG |
445.0000 KRW |
406.0000 KRW |
460.0000 KRW |
457.0000 KRW |
| 2024-12-19 |
455.3440 KRW |
18,136,248.2427 STG |
453.0000 KRW |
430.0000 KRW |
476.0000 KRW |
448.0000 KRW |
| 2024-12-18 |
477.9669 KRW |
11,258,052.2262 STG |
491.0000 KRW |
459.0000 KRW |
494.0000 KRW |
462.0000 KRW |
| 2024-12-17 |
499.5276 KRW |
12,095,596.7631 STG |
503.0000 KRW |
486.0000 KRW |
511.0000 KRW |
491.0000 KRW |
| 2024-12-16 |
505.3352 KRW |
9,445,866.1024 STG |
514.0000 KRW |
488.0000 KRW |
523.0000 KRW |
507.0000 KRW |
| 2024-12-15 |
499.2186 KRW |
8,107,098.5145 STG |
503.0000 KRW |
487.0000 KRW |
515.0000 KRW |
506.0000 KRW |
| 2024-12-14 |
520.6061 KRW |
11,679,858.7069 STG |
524.0000 KRW |
495.0000 KRW |
542.0000 KRW |
502.0000 KRW |
| 2024-12-13 |
522.0203 KRW |
8,734,148.4330 STG |
533.0000 KRW |
513.0000 KRW |
535.0000 KRW |
523.0000 KRW |
| 2024-12-12 |
531.9866 KRW |
13,362,862.0082 STG |
522.0000 KRW |
519.0000 KRW |
547.0000 KRW |
525.0000 KRW |
| 2024-12-11 |
492.4772 KRW |
17,136,601.4446 STG |
486.0000 KRW |
461.0000 KRW |
526.0000 KRW |
523.0000 KRW |
| 2024-12-10 |
488.1346 KRW |
30,728,929.8251 STG |
505.0000 KRW |
451.0000 KRW |
522.0000 KRW |
487.0000 KRW |
| 2024-12-09 |
575.8623 KRW |
22,678,576.6269 STG |
614.0000 KRW |
546.0000 KRW |
616.0000 KRW |
554.0000 KRW |
| 2024-12-08 |
607.9083 KRW |
13,102,729.2188 STG |
611.0000 KRW |
592.0000 KRW |
627.0000 KRW |
613.0000 KRW |
| 2024-12-07 |
611.8815 KRW |
14,617,313.5690 STG |
630.0000 KRW |
599.0000 KRW |
632.0000 KRW |
611.0000 KRW |
| 2024-12-06 |
620.8375 KRW |
48,240,631.0799 STG |
597.0000 KRW |
587.0000 KRW |
639.0000 KRW |
624.0000 KRW |
| 2024-12-05 |
593.9126 KRW |
30,672,122.4803 STG |
605.0000 KRW |
564.0000 KRW |
621.0000 KRW |
594.0000 KRW |
| 2024-12-04 |
603.6522 KRW |
54,422,139.8809 STG |
572.0000 KRW |
559.0000 KRW |
647.0000 KRW |
601.0000 KRW |
| 2024-12-03 |
530.4830 KRW |
67,318,301.3313 STG |
572.0000 KRW |
355.0000 KRW |
583.0000 KRW |
566.0000 KRW |
| 2024-12-02 |
551.4234 KRW |
36,585,931.6633 STG |
575.0000 KRW |
525.0000 KRW |
578.0000 KRW |
564.0000 KRW |
| 2024-12-01 |
575.5954 KRW |
35,251,102.2775 STG |
574.0000 KRW |
549.0000 KRW |
595.0000 KRW |
580.0000 KRW |
| 2024-11-30 |
554.3483 KRW |
34,056,476.3503 STG |
534.0000 KRW |
524.0000 KRW |
574.0000 KRW |
574.0000 KRW |
| 2024-11-29 |
525.0936 KRW |
18,514,751.1595 STG |
538.0000 KRW |
515.0000 KRW |
538.0000 KRW |
535.0000 KRW |
| 2024-11-28 |
522.9632 KRW |
22,226,668.6481 STG |
534.0000 KRW |
511.0000 KRW |
540.0000 KRW |
536.0000 KRW |
| 2024-11-27 |
510.6209 KRW |
23,127,168.9296 STG |
515.0000 KRW |
496.0000 KRW |
530.0000 KRW |
526.0000 KRW |