Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
477.9364 KRW |
51,605,930.3324 STG |
468.0000 KRW |
435.0000 KRW |
520.0000 KRW |
452.0000 KRW |
| 2024-11-23 |
456.4713 KRW |
20,246,218.0060 STG |
446.0000 KRW |
441.0000 KRW |
469.0000 KRW |
465.0000 KRW |
| 2024-11-22 |
440.2937 KRW |
14,172,635.7404 STG |
443.0000 KRW |
420.0000 KRW |
452.0000 KRW |
448.0000 KRW |
| 2024-11-21 |
434.5050 KRW |
14,199,531.6920 STG |
429.0000 KRW |
417.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2024-11-20 |
432.0468 KRW |
12,573,362.4889 STG |
445.0000 KRW |
419.0000 KRW |
447.0000 KRW |
428.0000 KRW |
| 2024-11-19 |
453.2758 KRW |
16,176,795.9716 STG |
457.0000 KRW |
440.0000 KRW |
464.0000 KRW |
444.0000 KRW |
| 2024-11-18 |
445.9049 KRW |
15,967,627.2380 STG |
441.0000 KRW |
436.0000 KRW |
457.0000 KRW |
454.0000 KRW |
| 2024-11-17 |
448.5750 KRW |
18,453,479.4052 STG |
466.0000 KRW |
433.0000 KRW |
468.0000 KRW |
438.0000 KRW |
| 2024-11-16 |
452.4403 KRW |
25,662,194.3200 STG |
449.0000 KRW |
439.0000 KRW |
467.0000 KRW |
467.0000 KRW |
| 2024-11-15 |
431.8067 KRW |
19,470,933.1761 STG |
421.0000 KRW |
412.0000 KRW |
445.0000 KRW |
440.0000 KRW |
| 2024-11-14 |
437.4921 KRW |
19,806,932.4617 STG |
449.0000 KRW |
420.0000 KRW |
452.0000 KRW |
426.0000 KRW |
| 2024-11-13 |
459.1608 KRW |
32,387,254.1881 STG |
483.0000 KRW |
437.0000 KRW |
488.0000 KRW |
449.0000 KRW |
| 2024-11-12 |
466.8189 KRW |
59,726,981.8902 STG |
477.0000 KRW |
441.0000 KRW |
487.0000 KRW |
470.0000 KRW |
| 2024-11-11 |
465.6056 KRW |
44,718,442.8616 STG |
472.0000 KRW |
451.0000 KRW |
480.0000 KRW |
470.0000 KRW |
| 2024-11-10 |
490.3412 KRW |
165,104,132.5043 STG |
505.0000 KRW |
470.0000 KRW |
519.0000 KRW |
485.0000 KRW |
| 2024-11-09 |
548.2729 KRW |
1,170,541,737.1657 STG |
401.0000 KRW |
400.0000 KRW |
680.0000 KRW |
507.0000 KRW |
| 2024-11-08 |
386.7894 KRW |
8,422,884.3907 STG |
388.0000 KRW |
380.0000 KRW |
394.0000 KRW |
391.0000 KRW |
| 2024-11-07 |
382.7843 KRW |
8,260,019.2764 STG |
381.0000 KRW |
372.0000 KRW |
391.0000 KRW |
384.0000 KRW |
| 2024-11-06 |
364.1271 KRW |
8,348,122.9581 STG |
351.0000 KRW |
351.0000 KRW |
376.0000 KRW |
375.0000 KRW |
| 2024-11-05 |
347.9063 KRW |
2,374,098.4097 STG |
342.0000 KRW |
339.0000 KRW |
357.0000 KRW |
351.0000 KRW |
| 2024-11-04 |
347.8853 KRW |
4,826,614.2405 STG |
352.0000 KRW |
337.0000 KRW |
362.0000 KRW |
341.0000 KRW |
| 2024-11-03 |
351.3400 KRW |
6,540,131.4971 STG |
367.0000 KRW |
339.0000 KRW |
367.0000 KRW |
353.0000 KRW |
| 2024-11-02 |
368.7939 KRW |
3,130,720.5513 STG |
371.0000 KRW |
363.0000 KRW |
376.0000 KRW |
367.0000 KRW |
| 2024-11-01 |
368.1578 KRW |
3,442,446.0944 STG |
372.0000 KRW |
362.0000 KRW |
377.0000 KRW |
368.0000 KRW |
| 2024-10-31 |
377.6501 KRW |
3,262,173.9997 STG |
388.0000 KRW |
368.0000 KRW |
389.0000 KRW |
370.0000 KRW |
| 2024-10-30 |
387.2407 KRW |
3,811,440.1685 STG |
390.0000 KRW |
381.0000 KRW |
393.0000 KRW |
387.0000 KRW |
| 2024-10-29 |
381.6670 KRW |
3,525,570.3965 STG |
374.0000 KRW |
370.0000 KRW |
392.0000 KRW |
389.0000 KRW |
| 2024-10-28 |
372.0858 KRW |
4,086,036.1251 STG |
379.0000 KRW |
365.0000 KRW |
380.0000 KRW |
374.0000 KRW |
| 2024-10-27 |
378.7599 KRW |
1,470,300.6486 STG |
377.0000 KRW |
375.0000 KRW |
382.0000 KRW |
381.0000 KRW |
| 2024-10-26 |
373.6622 KRW |
2,266,654.9679 STG |
376.0000 KRW |
369.0000 KRW |
380.0000 KRW |
377.0000 KRW |
| 2024-10-25 |
391.2849 KRW |
4,587,632.4866 STG |
396.0000 KRW |
384.0000 KRW |
398.0000 KRW |
390.0000 KRW |
| 2024-10-24 |
394.5346 KRW |
4,192,479.7413 STG |
394.0000 KRW |
389.0000 KRW |
400.0000 KRW |
397.0000 KRW |
| 2024-10-23 |
397.5295 KRW |
4,409,826.2169 STG |
406.0000 KRW |
387.0000 KRW |
408.0000 KRW |
394.0000 KRW |
| 2024-10-22 |
404.5968 KRW |
5,376,570.1710 STG |
410.0000 KRW |
399.0000 KRW |
413.0000 KRW |
405.0000 KRW |
| 2024-10-21 |
418.7090 KRW |
5,995,410.4641 STG |
424.0000 KRW |
407.0000 KRW |
429.0000 KRW |
413.0000 KRW |
| 2024-10-20 |
414.6600 KRW |
4,415,335.0872 STG |
410.0000 KRW |
404.0000 KRW |
425.0000 KRW |
424.0000 KRW |
| 2024-10-19 |
410.1548 KRW |
5,181,398.4402 STG |
410.0000 KRW |
405.0000 KRW |
415.0000 KRW |
408.0000 KRW |
| 2024-10-18 |
403.1680 KRW |
2,254,631.3548 STG |
402.0000 KRW |
397.0000 KRW |
409.0000 KRW |
407.0000 KRW |
| 2024-10-17 |
405.1419 KRW |
5,192,906.8867 STG |
414.0000 KRW |
397.0000 KRW |
416.0000 KRW |
402.0000 KRW |
| 2024-10-16 |
415.0988 KRW |
4,765,914.7277 STG |
422.0000 KRW |
409.0000 KRW |
423.0000 KRW |
415.0000 KRW |
| 2024-10-15 |
419.1416 KRW |
7,647,541.5574 STG |
427.0000 KRW |
410.0000 KRW |
429.0000 KRW |
419.0000 KRW |
| 2024-10-14 |
416.7010 KRW |
6,410,350.8138 STG |
416.0000 KRW |
408.0000 KRW |
427.0000 KRW |
425.0000 KRW |
| 2024-10-13 |
413.1460 KRW |
17,197,740.3129 STG |
402.9000 KRW |
401.9000 KRW |
421.4000 KRW |
411.5000 KRW |
| 2024-10-12 |
401.6378 KRW |
2,450,617.6968 STG |
401.4000 KRW |
398.0000 KRW |
405.0000 KRW |
403.6000 KRW |
| 2024-10-11 |
394.2834 KRW |
4,084,860.2846 STG |
389.5000 KRW |
386.3000 KRW |
401.7000 KRW |
400.7000 KRW |
| 2024-10-10 |
386.1785 KRW |
5,081,747.4814 STG |
387.0000 KRW |
380.1000 KRW |
391.0000 KRW |
383.8000 KRW |
| 2024-10-09 |
392.6180 KRW |
3,309,480.8975 STG |
396.4000 KRW |
384.5000 KRW |
400.9000 KRW |
386.2000 KRW |
| 2024-10-08 |
395.9864 KRW |
2,978,791.3205 STG |
395.1000 KRW |
391.0000 KRW |
401.0000 KRW |
397.0000 KRW |
| 2024-10-07 |
402.2985 KRW |
4,643,080.6451 STG |
403.9000 KRW |
394.5000 KRW |
407.9000 KRW |
395.4000 KRW |
| 2024-10-06 |
401.2889 KRW |
2,023,493.8952 STG |
400.2000 KRW |
396.2000 KRW |
406.0000 KRW |
402.9000 KRW |