Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-20 |
564.1358 KRW |
17,924,117.9429 STG |
549.9000 KRW |
545.0000 KRW |
589.1000 KRW |
576.7000 KRW |
| 2024-07-19 |
540.4479 KRW |
10,285,160.2015 STG |
538.7000 KRW |
527.5000 KRW |
550.4000 KRW |
550.3000 KRW |
| 2024-07-18 |
541.6170 KRW |
18,843,461.3389 STG |
536.6000 KRW |
524.8000 KRW |
555.5000 KRW |
540.0000 KRW |
| 2024-07-17 |
540.3109 KRW |
13,906,904.0618 STG |
527.0000 KRW |
526.7000 KRW |
550.9000 KRW |
534.8000 KRW |
| 2024-07-16 |
524.5353 KRW |
10,425,554.4236 STG |
537.3000 KRW |
504.0000 KRW |
540.3000 KRW |
524.0000 KRW |
| 2024-07-15 |
522.7164 KRW |
7,468,169.6863 STG |
516.6000 KRW |
514.0000 KRW |
537.0000 KRW |
536.2000 KRW |
| 2024-07-14 |
512.4072 KRW |
2,598,756.5684 STG |
512.3000 KRW |
506.1000 KRW |
516.5000 KRW |
516.0000 KRW |
| 2024-07-13 |
512.4247 KRW |
3,036,263.0252 STG |
508.3000 KRW |
506.5000 KRW |
517.5000 KRW |
513.5000 KRW |
| 2024-07-12 |
501.2483 KRW |
4,514,976.7491 STG |
503.0000 KRW |
492.9000 KRW |
508.7000 KRW |
507.3000 KRW |
| 2024-07-11 |
516.0314 KRW |
10,035,173.0221 STG |
523.0000 KRW |
500.9000 KRW |
526.8000 KRW |
502.5000 KRW |
| 2024-07-10 |
526.8164 KRW |
17,287,887.5531 STG |
530.0000 KRW |
516.5000 KRW |
541.2000 KRW |
522.4000 KRW |
| 2024-07-09 |
516.0794 KRW |
24,105,512.1202 STG |
484.0000 KRW |
479.6000 KRW |
552.1000 KRW |
530.0000 KRW |
| 2024-07-08 |
483.1707 KRW |
8,830,824.0429 STG |
476.9000 KRW |
462.0000 KRW |
498.9000 KRW |
485.4000 KRW |
| 2024-07-07 |
495.8445 KRW |
8,870,379.1867 STG |
511.5000 KRW |
478.4000 KRW |
514.1000 KRW |
482.0000 KRW |
| 2024-07-06 |
500.5101 KRW |
7,683,235.5791 STG |
492.3000 KRW |
485.4000 KRW |
515.7000 KRW |
512.1000 KRW |
| 2024-07-05 |
471.3974 KRW |
18,254,263.2122 STG |
502.7000 KRW |
443.4000 KRW |
502.7000 KRW |
491.3000 KRW |
| 2024-07-04 |
534.5750 KRW |
18,939,688.9887 STG |
565.0000 KRW |
504.4000 KRW |
571.6000 KRW |
506.0000 KRW |
| 2024-07-03 |
579.6985 KRW |
34,572,118.2482 STG |
576.8000 KRW |
550.5000 KRW |
599.0000 KRW |
558.2000 KRW |
| 2024-07-02 |
579.1342 KRW |
45,525,813.8165 STG |
573.3000 KRW |
568.1000 KRW |
591.0000 KRW |
574.7000 KRW |
| 2024-07-01 |
569.6585 KRW |
67,439,637.2777 STG |
537.2000 KRW |
536.0000 KRW |
589.7000 KRW |
573.7000 KRW |
| 2024-06-30 |
522.4144 KRW |
8,721,755.6314 STG |
513.3000 KRW |
503.6000 KRW |
544.8000 KRW |
540.0000 KRW |
| 2024-06-29 |
525.1759 KRW |
4,445,180.2836 STG |
526.1000 KRW |
511.2000 KRW |
535.0000 KRW |
512.0000 KRW |
| 2024-06-28 |
539.4012 KRW |
5,210,860.3410 STG |
540.5000 KRW |
526.1000 KRW |
547.9000 KRW |
526.5000 KRW |
| 2024-06-27 |
534.7283 KRW |
6,835,698.7987 STG |
540.4000 KRW |
523.1000 KRW |
546.6000 KRW |
540.5000 KRW |
| 2024-06-26 |
549.5652 KRW |
6,649,050.2584 STG |
556.4000 KRW |
537.0000 KRW |
560.0000 KRW |
541.1000 KRW |
| 2024-06-25 |
551.6736 KRW |
8,156,638.2143 STG |
551.5000 KRW |
544.6000 KRW |
558.5000 KRW |
556.5000 KRW |
| 2024-06-24 |
539.8650 KRW |
9,577,763.0614 STG |
550.6000 KRW |
521.9000 KRW |
557.2000 KRW |
547.3000 KRW |
| 2024-06-23 |
569.0606 KRW |
6,226,706.0645 STG |
578.8000 KRW |
546.9000 KRW |
586.3000 KRW |
550.7000 KRW |
| 2024-06-22 |
573.1372 KRW |
5,777,419.6350 STG |
577.6000 KRW |
568.0000 KRW |
583.0000 KRW |
578.9000 KRW |
| 2024-06-21 |
588.5414 KRW |
10,716,646.0349 STG |
593.0000 KRW |
571.1000 KRW |
601.6000 KRW |
577.3000 KRW |
| 2024-06-20 |
610.7127 KRW |
13,127,081.8929 STG |
600.6000 KRW |
592.0000 KRW |
632.9000 KRW |
595.0000 KRW |
| 2024-06-19 |
602.0951 KRW |
8,448,975.5946 STG |
597.8000 KRW |
588.0000 KRW |
615.5000 KRW |
600.8000 KRW |
| 2024-06-18 |
601.2720 KRW |
13,867,857.8337 STG |
649.0000 KRW |
563.0000 KRW |
650.2000 KRW |
595.6000 KRW |
| 2024-06-17 |
686.2608 KRW |
16,901,615.6558 STG |
735.4000 KRW |
638.0000 KRW |
736.3000 KRW |
647.6000 KRW |
| 2024-06-16 |
737.2095 KRW |
3,106,158.8883 STG |
748.0000 KRW |
728.4000 KRW |
749.0000 KRW |
737.0000 KRW |
| 2024-06-15 |
744.5769 KRW |
4,574,844.2312 STG |
739.6000 KRW |
728.1000 KRW |
757.2000 KRW |
748.0000 KRW |
| 2024-06-14 |
749.8144 KRW |
8,080,321.3303 STG |
758.9000 KRW |
724.6000 KRW |
768.0000 KRW |
741.5000 KRW |
| 2024-06-13 |
770.9785 KRW |
7,157,265.1617 STG |
788.2000 KRW |
754.1000 KRW |
789.1000 KRW |
758.9000 KRW |
| 2024-06-12 |
785.7930 KRW |
13,453,660.7458 STG |
772.8000 KRW |
752.2000 KRW |
811.1000 KRW |
791.0000 KRW |
| 2024-06-11 |
787.4315 KRW |
28,811,391.2722 STG |
781.6000 KRW |
750.0000 KRW |
812.9000 KRW |
775.9000 KRW |
| 2024-06-10 |
781.5008 KRW |
12,482,399.3765 STG |
795.7000 KRW |
763.7000 KRW |
803.6000 KRW |
781.3000 KRW |
| 2024-06-09 |
788.6511 KRW |
6,436,626.6665 STG |
792.9000 KRW |
778.2000 KRW |
800.0000 KRW |
795.6000 KRW |