Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |