Identifier on Bithumb: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
221.9838 KRW |
6,934.0988 STG |
220.0000 KRW |
220.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2025-06-18 |
220.0620 KRW |
2,410.7351 STG |
220.0000 KRW |
220.0000 KRW |
223.0000 KRW |
223.0000 KRW |
| 2025-06-17 |
226.7655 KRW |
25,036.7900 STG |
227.0000 KRW |
224.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2025-06-16 |
235.3676 KRW |
8,551.1393 STG |
237.0000 KRW |
234.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2025-06-15 |
233.6208 KRW |
2,850.6273 STG |
235.0000 KRW |
233.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2025-06-14 |
233.3600 KRW |
16,261.6388 STG |
234.0000 KRW |
232.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2025-06-13 |
235.1032 KRW |
8,638.4256 STG |
234.0000 KRW |
234.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2025-06-12 |
243.4449 KRW |
3,326.5386 STG |
248.0000 KRW |
241.0000 KRW |
249.0000 KRW |
244.0000 KRW |
| 2025-06-11 |
260.5637 KRW |
248,538.4887 STG |
259.0000 KRW |
253.0000 KRW |
262.0000 KRW |
253.0000 KRW |
| 2025-06-10 |
251.7107 KRW |
120,756.7698 STG |
247.0000 KRW |
247.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-06-09 |
248.8769 KRW |
32,608.6826 STG |
247.0000 KRW |
247.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2025-06-08 |
250.5497 KRW |
29,271.3426 STG |
250.0000 KRW |
249.0000 KRW |
251.0000 KRW |
249.0000 KRW |
| 2025-06-07 |
250.8638 KRW |
8,611.5102 STG |
249.0000 KRW |
249.0000 KRW |
253.0000 KRW |
251.0000 KRW |
| 2025-06-06 |
248.4425 KRW |
5,079.0739 STG |
251.0000 KRW |
247.0000 KRW |
252.0000 KRW |
248.0000 KRW |
| 2025-06-05 |
249.2011 KRW |
82,664.0453 STG |
255.0000 KRW |
242.0000 KRW |
255.0000 KRW |
245.0000 KRW |
| 2025-06-04 |
254.4756 KRW |
3,893.1640 STG |
257.0000 KRW |
252.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2025-06-03 |
257.0805 KRW |
10,984.7202 STG |
259.0000 KRW |
254.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2025-06-02 |
252.6145 KRW |
5,374.0012 STG |
252.0000 KRW |
249.0000 KRW |
256.0000 KRW |
256.0000 KRW |
| 2025-06-01 |
253.7356 KRW |
2,129.9022 STG |
254.0000 KRW |
252.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2025-05-31 |
251.8206 KRW |
35,740.8132 STG |
252.0000 KRW |
250.0000 KRW |
255.0000 KRW |
255.0000 KRW |
| 2025-05-30 |
257.3417 KRW |
106,980.9425 STG |
259.0000 KRW |
253.0000 KRW |
259.0000 KRW |
255.0000 KRW |
| 2025-05-29 |
271.1873 KRW |
43,351.2953 STG |
273.0000 KRW |
266.0000 KRW |
274.0000 KRW |
266.0000 KRW |
| 2025-05-28 |
272.9890 KRW |
17,980.5139 STG |
273.0000 KRW |
271.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2025-05-27 |
271.7984 KRW |
49,055.6656 STG |
272.0000 KRW |
271.0000 KRW |
275.0000 KRW |
272.0000 KRW |
| 2025-05-26 |
270.5160 KRW |
3,580.1995 STG |
270.0000 KRW |
270.0000 KRW |
271.0000 KRW |
271.0000 KRW |
| 2025-05-25 |
263.4717 KRW |
52,171.0034 STG |
263.0000 KRW |
262.0000 KRW |
265.0000 KRW |
265.0000 KRW |
| 2025-05-24 |
272.8479 KRW |
18,569.5648 STG |
273.0000 KRW |
272.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2025-05-23 |
275.3287 KRW |
49,531.1305 STG |
279.0000 KRW |
272.0000 KRW |
280.0000 KRW |
273.0000 KRW |
| 2025-05-22 |
285.1111 KRW |
378,402.5439 STG |
284.0000 KRW |
284.0000 KRW |
288.0000 KRW |
286.0000 KRW |
| 2025-05-21 |
276.1730 KRW |
47,930.9166 STG |
279.0000 KRW |
273.0000 KRW |
280.0000 KRW |
277.0000 KRW |
| 2025-05-20 |
278.6281 KRW |
14,427.1875 STG |
277.0000 KRW |
276.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2025-05-19 |
278.6050 KRW |
33,841.3122 STG |
281.0000 KRW |
278.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2025-05-18 |
291.0590 KRW |
40,609.7536 STG |
292.0000 KRW |
281.0000 KRW |
294.0000 KRW |
285.0000 KRW |
| 2025-05-17 |
285.2819 KRW |
3,092.9633 STG |
285.0000 KRW |
283.0000 KRW |
287.0000 KRW |
283.0000 KRW |
| 2025-05-16 |
291.6526 KRW |
33,939.1707 STG |
293.0000 KRW |
286.0000 KRW |
295.0000 KRW |
286.0000 KRW |
| 2025-05-15 |
291.2440 KRW |
57,020.8496 STG |
292.0000 KRW |
288.0000 KRW |
298.0000 KRW |
289.0000 KRW |
| 2025-05-14 |
309.6857 KRW |
145,362.3362 STG |
310.0000 KRW |
306.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2025-05-13 |
320.1146 KRW |
182,630.0348 STG |
317.0000 KRW |
316.0000 KRW |
322.0000 KRW |
321.0000 KRW |
| 2025-05-12 |
310.3810 KRW |
387,877.3083 STG |
314.0000 KRW |
304.0000 KRW |
317.0000 KRW |
316.0000 KRW |
| 2025-05-11 |
313.9946 KRW |
55,218.7292 STG |
316.0000 KRW |
312.0000 KRW |
317.0000 KRW |
314.0000 KRW |
| 2025-05-10 |
307.6994 KRW |
101,299.0304 STG |
308.0000 KRW |
303.0000 KRW |
315.0000 KRW |
313.0000 KRW |
| 2025-05-09 |
302.4461 KRW |
16,593.3712 STG |
302.0000 KRW |
300.0000 KRW |
304.0000 KRW |
303.0000 KRW |
| 2025-05-08 |
280.5634 KRW |
78,557.9421 STG |
276.0000 KRW |
274.0000 KRW |
291.0000 KRW |
290.0000 KRW |
| 2025-05-07 |
272.7877 KRW |
36,748.5037 STG |
273.0000 KRW |
270.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2025-05-06 |
272.2552 KRW |
33,687.3551 STG |
273.0000 KRW |
268.0000 KRW |
275.0000 KRW |
272.0000 KRW |
| 2025-05-05 |
279.8835 KRW |
75,797.7840 STG |
279.0000 KRW |
278.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2025-05-04 |
284.9289 KRW |
72,273.3642 STG |
288.0000 KRW |
284.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2025-05-03 |
294.7427 KRW |
97,538.6860 STG |
300.0000 KRW |
293.0000 KRW |
300.0000 KRW |
294.0000 KRW |
| 2025-05-02 |
305.0079 KRW |
48,363.4429 STG |
306.0000 KRW |
303.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2025-05-01 |
309.3639 KRW |
158,269.6785 STG |
310.0000 KRW |
307.0000 KRW |
312.0000 KRW |
312.0000 KRW |