Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
400.4724 KRW |
2,649,303.4124 STG |
398.3000 KRW |
395.3000 KRW |
408.0000 KRW |
399.3000 KRW |
| 2024-10-04 |
389.5244 KRW |
4,461,710.6856 STG |
383.2000 KRW |
380.5000 KRW |
398.7000 KRW |
397.0000 KRW |
| 2024-10-03 |
385.5419 KRW |
4,637,168.2310 STG |
388.4000 KRW |
375.5000 KRW |
397.0000 KRW |
383.7000 KRW |
| 2024-10-02 |
396.3138 KRW |
7,062,680.2656 STG |
401.1000 KRW |
381.5000 KRW |
409.0000 KRW |
388.7000 KRW |
| 2024-10-01 |
418.2513 KRW |
11,538,689.8382 STG |
429.7000 KRW |
390.4000 KRW |
440.3000 KRW |
398.4000 KRW |
| 2024-09-30 |
438.9842 KRW |
6,858,623.3515 STG |
448.3000 KRW |
431.0000 KRW |
448.3000 KRW |
438.3000 KRW |
| 2024-09-29 |
443.5884 KRW |
6,223,836.0273 STG |
447.1000 KRW |
438.0000 KRW |
451.0000 KRW |
446.3000 KRW |
| 2024-09-28 |
455.1486 KRW |
11,406,393.9417 STG |
462.9000 KRW |
441.0000 KRW |
465.3000 KRW |
443.2000 KRW |
| 2024-09-27 |
466.2186 KRW |
13,471,772.7144 STG |
463.1000 KRW |
457.4000 KRW |
474.5000 KRW |
464.1000 KRW |
| 2024-09-26 |
458.0577 KRW |
9,866,361.4451 STG |
459.2000 KRW |
447.6000 KRW |
466.2000 KRW |
463.2000 KRW |
| 2024-09-25 |
456.9523 KRW |
14,056,479.8430 STG |
462.5000 KRW |
448.0000 KRW |
465.7000 KRW |
457.3000 KRW |
| 2024-09-24 |
468.2604 KRW |
60,875,301.3218 STG |
444.5000 KRW |
441.1000 KRW |
488.9000 KRW |
466.9000 KRW |
| 2024-09-23 |
440.0245 KRW |
9,910,538.8457 STG |
436.5000 KRW |
425.2000 KRW |
450.4000 KRW |
445.7000 KRW |
| 2024-09-22 |
446.9772 KRW |
13,014,678.7505 STG |
451.6000 KRW |
430.2000 KRW |
464.1000 KRW |
435.7000 KRW |
| 2024-09-21 |
438.2176 KRW |
10,458,993.7798 STG |
445.0000 KRW |
429.3000 KRW |
449.9000 KRW |
449.7000 KRW |
| 2024-09-20 |
444.4333 KRW |
15,138,821.2360 STG |
442.8000 KRW |
428.5000 KRW |
456.3000 KRW |
443.2000 KRW |
| 2024-09-19 |
434.4965 KRW |
21,252,110.8762 STG |
428.9000 KRW |
419.6000 KRW |
448.3000 KRW |
438.5000 KRW |
| 2024-09-18 |
420.4022 KRW |
41,316,177.4985 STG |
414.1000 KRW |
400.5000 KRW |
435.2000 KRW |
419.8000 KRW |
| 2024-09-17 |
395.8140 KRW |
10,207,536.5750 STG |
395.4000 KRW |
384.3000 KRW |
409.7000 KRW |
409.2000 KRW |
| 2024-09-16 |
397.7240 KRW |
15,627,815.5079 STG |
406.3000 KRW |
386.1000 KRW |
411.0000 KRW |
395.2000 KRW |
| 2024-09-15 |
416.7143 KRW |
65,270,034.4368 STG |
389.9000 KRW |
389.5000 KRW |
431.5000 KRW |
408.8000 KRW |
| 2024-09-14 |
392.1772 KRW |
2,830,271.5426 STG |
394.8000 KRW |
387.8000 KRW |
397.0000 KRW |
389.6000 KRW |
| 2024-09-13 |
390.8200 KRW |
11,574,306.1597 STG |
390.4000 KRW |
382.0000 KRW |
400.0000 KRW |
397.5000 KRW |
| 2024-09-12 |
384.5522 KRW |
8,258,344.7196 STG |
375.5000 KRW |
374.8000 KRW |
391.7000 KRW |
389.5000 KRW |
| 2024-09-11 |
378.8975 KRW |
4,507,681.6468 STG |
389.4000 KRW |
371.3000 KRW |
389.5000 KRW |
375.0000 KRW |
| 2024-09-10 |
386.2918 KRW |
4,813,832.8819 STG |
380.0000 KRW |
378.5000 KRW |
391.8000 KRW |
390.4000 KRW |
| 2024-09-09 |
374.7368 KRW |
1,641,507.2266 STG |
371.7000 KRW |
369.1000 KRW |
380.2000 KRW |
379.5000 KRW |
| 2024-09-08 |
370.9054 KRW |
1,316,459.0437 STG |
366.7000 KRW |
364.7000 KRW |
380.0000 KRW |
372.1000 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 |