Identifier on Bithumb: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
182.3836 KRW |
43,934.5796 STG |
187.0000 KRW |
179.0000 KRW |
187.0000 KRW |
183.0000 KRW |
| 2025-11-18 |
189.7233 KRW |
6,556.2882 STG |
190.0000 KRW |
189.0000 KRW |
191.0000 KRW |
191.0000 KRW |
| 2025-11-17 |
188.2830 KRW |
15,312.7897 STG |
190.0000 KRW |
185.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-11-16 |
192.6583 KRW |
13,529.3617 STG |
196.0000 KRW |
190.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2025-11-15 |
200.5132 KRW |
81,993.8770 STG |
201.0000 KRW |
199.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2025-11-14 |
203.2549 KRW |
72,072.8192 STG |
202.0000 KRW |
202.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2025-11-13 |
206.1972 KRW |
102,108.2925 STG |
207.0000 KRW |
204.0000 KRW |
209.0000 KRW |
209.0000 KRW |
| 2025-11-12 |
211.2560 KRW |
46,383.3781 STG |
209.0000 KRW |
207.0000 KRW |
215.0000 KRW |
208.0000 KRW |
| 2025-11-11 |
206.7616 KRW |
76,588.9572 STG |
210.0000 KRW |
203.0000 KRW |
210.0000 KRW |
203.0000 KRW |
| 2025-11-10 |
210.3440 KRW |
46,137.2931 STG |
210.0000 KRW |
210.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2025-11-09 |
217.9140 KRW |
97,369.8470 STG |
218.0000 KRW |
217.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2025-11-08 |
214.0223 KRW |
32,838.8031 STG |
215.0000 KRW |
212.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2025-11-07 |
223.9948 KRW |
110,968.2759 STG |
225.0000 KRW |
219.0000 KRW |
227.0000 KRW |
222.0000 KRW |
| 2025-11-06 |
195.4936 KRW |
127,814.6886 STG |
192.0000 KRW |
186.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2025-11-05 |
190.0804 KRW |
1,586.4556 STG |
192.0000 KRW |
189.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-11-04 |
176.1243 KRW |
27,924.2660 STG |
182.0000 KRW |
170.0000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2025-11-03 |
192.2552 KRW |
139,772.5335 STG |
198.0000 KRW |
186.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2025-11-02 |
211.4222 KRW |
4,977.8554 STG |
211.0000 KRW |
211.0000 KRW |
214.0000 KRW |
214.0000 KRW |
| 2025-11-01 |
214.7820 KRW |
17,314.1875 STG |
211.0000 KRW |
211.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2025-10-31 |
204.4477 KRW |
7,363.6846 STG |
207.0000 KRW |
204.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-10-30 |
209.1964 KRW |
44,447.2747 STG |
211.0000 KRW |
207.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 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 |