Identifier on Bithumb: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
218.9882 KRW |
40,515.6530 STG |
219.0000 KRW |
216.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2025-10-28 |
221.5555 KRW |
50,338.8941 STG |
224.0000 KRW |
217.0000 KRW |
224.0000 KRW |
219.0000 KRW |
| 2025-10-27 |
225.5257 KRW |
17,226.1484 STG |
225.0000 KRW |
225.0000 KRW |
227.0000 KRW |
227.0000 KRW |
| 2025-10-26 |
230.1085 KRW |
51,581.2612 STG |
231.0000 KRW |
229.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2025-10-25 |
229.8499 KRW |
13,887.6736 STG |
229.0000 KRW |
228.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-10-24 |
231.0299 KRW |
16,349.3702 STG |
231.0000 KRW |
230.0000 KRW |
233.0000 KRW |
233.0000 KRW |
| 2025-10-23 |
238.5475 KRW |
679.6991 STG |
239.0000 KRW |
237.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-10-22 |
239.5598 KRW |
27,661.7977 STG |
241.0000 KRW |
234.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2025-10-21 |
245.4088 KRW |
19,754.2917 STG |
249.0000 KRW |
244.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2025-10-20 |
245.0187 KRW |
17,307.7982 STG |
247.0000 KRW |
241.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-10-19 |
245.7033 KRW |
23,675.5948 STG |
246.0000 KRW |
243.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2025-10-18 |
243.0485 KRW |
5,617.8293 STG |
242.0000 KRW |
242.0000 KRW |
245.0000 KRW |
245.0000 KRW |
| 2025-10-17 |
241.8275 KRW |
3,076.0191 STG |
241.0000 KRW |
241.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2025-10-16 |
237.0933 KRW |
126,041.7088 STG |
244.0000 KRW |
236.0000 KRW |
244.0000 KRW |
236.0000 KRW |
| 2025-10-15 |
250.7426 KRW |
19,303.1053 STG |
251.0000 KRW |
247.0000 KRW |
253.0000 KRW |
249.0000 KRW |
| 2025-10-14 |
259.7185 KRW |
140,085.0935 STG |
257.0000 KRW |
256.0000 KRW |
262.0000 KRW |
258.0000 KRW |
| 2025-10-13 |
265.0813 KRW |
17,237.0345 STG |
263.0000 KRW |
263.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2025-10-12 |
257.3200 KRW |
84,352.2974 STG |
251.0000 KRW |
251.0000 KRW |
262.0000 KRW |
262.0000 KRW |
| 2025-10-11 |
241.6285 KRW |
63,975.4654 STG |
246.0000 KRW |
236.0000 KRW |
247.0000 KRW |
238.0000 KRW |
| 2025-10-10 |
247.8748 KRW |
945,433.2034 STG |
286.0000 KRW |
206.0000 KRW |
287.0000 KRW |
255.0000 KRW |
| 2025-10-09 |
290.0288 KRW |
13,850.0910 STG |
293.0000 KRW |
289.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2025-10-08 |
302.3921 KRW |
70,150.2301 STG |
298.0000 KRW |
298.0000 KRW |
305.0000 KRW |
304.0000 KRW |
| 2025-10-07 |
300.9786 KRW |
130,208.1003 STG |
300.0000 KRW |
297.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2025-10-06 |
295.4532 KRW |
288,015.5322 STG |
282.0000 KRW |
282.0000 KRW |
304.0000 KRW |
297.0000 KRW |
| 2025-10-05 |
280.3743 KRW |
76,074.3883 STG |
281.0000 KRW |
279.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2025-10-04 |
293.8442 KRW |
500,465.0760 STG |
296.0000 KRW |
285.0000 KRW |
305.0000 KRW |
287.0000 KRW |
| 2025-10-03 |
297.4727 KRW |
285,273.2686 STG |
296.0000 KRW |
290.0000 KRW |
305.0000 KRW |
295.0000 KRW |
| 2025-10-02 |
281.4511 KRW |
187,855.0859 STG |
280.0000 KRW |
278.0000 KRW |
284.0000 KRW |
278.0000 KRW |
| 2025-10-01 |
267.9107 KRW |
559,618.0096 STG |
251.0000 KRW |
250.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2025-09-30 |
249.0687 KRW |
221,290.8253 STG |
249.0000 KRW |
248.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-09-29 |
283.0369 KRW |
77,057.3097 STG |
284.0000 KRW |
280.0000 KRW |
286.0000 KRW |
285.0000 KRW |
| 2025-09-28 |
285.8993 KRW |
63,253.8640 STG |
286.0000 KRW |
284.0000 KRW |
288.0000 KRW |
284.0000 KRW |
| 2025-09-27 |
286.2205 KRW |
43,437.2363 STG |
287.0000 KRW |
285.0000 KRW |
292.0000 KRW |
287.0000 KRW |
| 2025-09-26 |
288.8225 KRW |
515,223.8622 STG |
286.0000 KRW |
280.0000 KRW |
300.0000 KRW |
299.0000 KRW |
| 2025-09-25 |
260.7013 KRW |
297,581.7984 STG |
259.0000 KRW |
256.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2025-09-24 |
269.4817 KRW |
127,305.5702 STG |
270.0000 KRW |
267.0000 KRW |
272.0000 KRW |
267.0000 KRW |
| 2025-09-23 |
250.9813 KRW |
427,238.9247 STG |
234.0000 KRW |
234.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2025-09-22 |
231.5311 KRW |
254,516.0891 STG |
223.0000 KRW |
223.0000 KRW |
237.0000 KRW |
230.0000 KRW |
| 2025-09-21 |
242.2004 KRW |
125,314.3558 STG |
243.0000 KRW |
240.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2025-09-20 |
244.0964 KRW |
37,399.5283 STG |
243.0000 KRW |
241.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2025-09-19 |
239.3028 KRW |
22,065.8432 STG |
240.0000 KRW |
238.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2025-09-18 |
243.6718 KRW |
73,204.9210 STG |
243.0000 KRW |
242.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2025-09-17 |
231.4150 KRW |
67,925.2284 STG |
228.0000 KRW |
227.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-09-16 |
228.8110 KRW |
82,010.8928 STG |
228.0000 KRW |
227.0000 KRW |
232.0000 KRW |
232.0000 KRW |
| 2025-09-15 |
226.4472 KRW |
67,152.6281 STG |
227.0000 KRW |
224.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2025-09-14 |
239.0010 KRW |
103,978.1897 STG |
236.0000 KRW |
236.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-09-13 |
242.8845 KRW |
72,882.2242 STG |
246.0000 KRW |
241.0000 KRW |
249.0000 KRW |
249.0000 KRW |
| 2025-09-12 |
240.2896 KRW |
58,087.9966 STG |
238.0000 KRW |
237.0000 KRW |
242.0000 KRW |
241.0000 KRW |
| 2025-09-11 |
240.3668 KRW |
3,480.0308 STG |
240.0000 KRW |
240.0000 KRW |
242.0000 KRW |
241.0000 KRW |
| 2025-09-10 |
241.0755 KRW |
42,096.9069 STG |
244.0000 KRW |
239.0000 KRW |
244.0000 KRW |
241.0000 KRW |