Identifier on Bithumb: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
234.7895 KRW |
95,175.2300 STG |
238.0000 KRW |
233.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-09-08 |
236.3746 KRW |
159,230.0799 STG |
236.0000 KRW |
235.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-09-07 |
224.9836 KRW |
17,862.5524 STG |
225.0000 KRW |
223.0000 KRW |
227.0000 KRW |
227.0000 KRW |
| 2025-09-06 |
220.8635 KRW |
50,460.8041 STG |
221.0000 KRW |
220.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2025-09-05 |
220.2134 KRW |
72,799.5127 STG |
219.0000 KRW |
218.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2025-09-04 |
219.2977 KRW |
79,985.5908 STG |
221.0000 KRW |
218.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-09-03 |
225.6546 KRW |
59,727.9781 STG |
226.0000 KRW |
225.0000 KRW |
227.0000 KRW |
227.0000 KRW |
| 2025-09-02 |
223.4259 KRW |
243,296.3207 STG |
225.0000 KRW |
221.0000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2025-09-01 |
218.0694 KRW |
199,673.7605 STG |
221.0000 KRW |
216.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-08-31 |
230.6623 KRW |
122,983.1796 STG |
232.0000 KRW |
229.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2025-08-30 |
233.1758 KRW |
129,896.0004 STG |
233.0000 KRW |
232.0000 KRW |
235.0000 KRW |
235.0000 KRW |
| 2025-08-29 |
236.5861 KRW |
448,174.4969 STG |
239.0000 KRW |
233.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2025-08-28 |
239.4141 KRW |
117,352.8694 STG |
241.0000 KRW |
235.0000 KRW |
242.0000 KRW |
242.0000 KRW |
| 2025-08-27 |
236.6541 KRW |
33,539.1312 STG |
236.0000 KRW |
234.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-08-26 |
234.7625 KRW |
211,701.4791 STG |
236.0000 KRW |
233.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-08-25 |
234.0459 KRW |
672,619.4736 STG |
240.0000 KRW |
228.0000 KRW |
241.0000 KRW |
228.0000 KRW |
| 2025-08-24 |
250.5183 KRW |
1,428,865.1889 STG |
247.0000 KRW |
245.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2025-08-23 |
246.1302 KRW |
23,247.0979 STG |
246.0000 KRW |
246.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2025-08-22 |
246.1432 KRW |
552,164.8553 STG |
242.0000 KRW |
242.0000 KRW |
249.0000 KRW |
249.0000 KRW |
| 2025-08-21 |
236.7489 KRW |
291,740.0797 STG |
236.0000 KRW |
236.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-08-20 |
249.8875 KRW |
4,755,968.9193 STG |
234.0000 KRW |
234.0000 KRW |
261.0000 KRW |
247.0000 KRW |
| 2025-08-19 |
231.0043 KRW |
35,016.8539 STG |
233.0000 KRW |
229.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2025-08-18 |
242.5688 KRW |
35,691.6028 STG |
245.0000 KRW |
241.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2025-08-17 |
249.2221 KRW |
40,057.1304 STG |
248.0000 KRW |
248.0000 KRW |
251.0000 KRW |
249.0000 KRW |
| 2025-08-16 |
243.0000 KRW |
21.0000 STG |
243.0000 KRW |
243.0000 KRW |
243.0000 KRW |
243.0000 KRW |
| 2025-08-15 |
235.9279 KRW |
369,529.0366 STG |
240.0000 KRW |
233.0000 KRW |
241.0000 KRW |
241.0000 KRW |
| 2025-08-14 |
241.9257 KRW |
112,991.6010 STG |
244.0000 KRW |
240.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2025-08-13 |
259.0615 KRW |
92,153.5443 STG |
259.0000 KRW |
257.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2025-08-12 |
260.6148 KRW |
204,654.2421 STG |
257.0000 KRW |
257.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2025-08-11 |
260.4612 KRW |
1,987,793.2359 STG |
254.0000 KRW |
251.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2025-08-10 |
249.4713 KRW |
7,300,863.2482 STG |
223.0000 KRW |
223.0000 KRW |
274.0000 KRW |
248.0000 KRW |
| 2025-08-09 |
225.4410 KRW |
40,734.0791 STG |
225.0000 KRW |
224.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2025-08-08 |
220.7047 KRW |
17,044.6481 STG |
220.0000 KRW |
219.0000 KRW |
222.0000 KRW |
221.0000 KRW |
| 2025-08-07 |
217.5410 KRW |
20,421.1204 STG |
219.0000 KRW |
217.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2025-08-06 |
216.6698 KRW |
2,709.0116 STG |
217.0000 KRW |
215.0000 KRW |
217.0000 KRW |
215.0000 KRW |
| 2025-08-05 |
212.9725 KRW |
5,194.8596 STG |
214.0000 KRW |
212.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2025-08-04 |
216.1991 KRW |
46,742.0422 STG |
217.0000 KRW |
216.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2025-08-03 |
215.3597 KRW |
7,995.2613 STG |
214.0000 KRW |
214.0000 KRW |
216.0000 KRW |
216.0000 KRW |
| 2025-08-02 |
211.6808 KRW |
39,831.1452 STG |
213.0000 KRW |
210.0000 KRW |
214.0000 KRW |
212.0000 KRW |
| 2025-08-01 |
216.4468 KRW |
28,561.4943 STG |
220.0000 KRW |
213.0000 KRW |
221.0000 KRW |
215.0000 KRW |
| 2025-07-31 |
225.7602 KRW |
43,759.7663 STG |
227.0000 KRW |
223.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2025-07-30 |
224.6805 KRW |
121,564.0410 STG |
227.0000 KRW |
224.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2025-07-29 |
228.7253 KRW |
73,264.0756 STG |
228.0000 KRW |
227.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2025-07-28 |
235.4469 KRW |
83,882.3103 STG |
238.0000 KRW |
230.0000 KRW |
238.0000 KRW |
230.0000 KRW |
| 2025-07-27 |
243.0333 KRW |
36,476.4356 STG |
242.0000 KRW |
242.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-07-26 |
240.9343 KRW |
15,458.3051 STG |
241.0000 KRW |
240.0000 KRW |
241.0000 KRW |
241.0000 KRW |
| 2025-07-25 |
236.5191 KRW |
105,465.0702 STG |
232.0000 KRW |
232.0000 KRW |
239.0000 KRW |
239.0000 KRW |
| 2025-07-24 |
233.6215 KRW |
70,642.0094 STG |
234.0000 KRW |
232.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2025-07-23 |
236.7155 KRW |
157,074.4219 STG |
243.0000 KRW |
234.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2025-07-22 |
248.5207 KRW |
139,419.9203 STG |
249.0000 KRW |
246.0000 KRW |
251.0000 KRW |
251.0000 KRW |