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