Identifier on Bithumb: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-21 |
250.9664 KRW |
568,585.1983 STG |
255.0000 KRW |
248.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2025-07-20 |
244.9150 KRW |
123,133.3142 STG |
242.0000 KRW |
242.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2025-07-19 |
235.2518 KRW |
89,408.7385 STG |
235.0000 KRW |
233.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-07-18 |
236.7562 KRW |
86,175.7448 STG |
239.0000 KRW |
233.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-07-17 |
233.8714 KRW |
100,515.5358 STG |
238.0000 KRW |
232.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2025-07-16 |
236.3814 KRW |
13,718.3058 STG |
236.0000 KRW |
234.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-07-15 |
232.1410 KRW |
65,112.9564 STG |
230.0000 KRW |
230.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2025-07-14 |
232.6964 KRW |
200,784.5572 STG |
234.0000 KRW |
230.0000 KRW |
235.0000 KRW |
231.0000 KRW |
| 2025-07-13 |
233.4052 KRW |
25,461.6436 STG |
232.0000 KRW |
232.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2025-07-12 |
230.6573 KRW |
82,052.0053 STG |
232.0000 KRW |
229.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2025-07-11 |
228.5595 KRW |
873,940.2476 STG |
228.0000 KRW |
225.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2025-07-10 |
220.2433 KRW |
145,411.7367 STG |
217.0000 KRW |
211.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2025-07-09 |
214.3427 KRW |
53,282.7624 STG |
214.0000 KRW |
213.0000 KRW |
217.0000 KRW |
217.0000 KRW |
| 2025-07-08 |
207.0374 KRW |
4,269.2847 STG |
206.0000 KRW |
206.0000 KRW |
210.0000 KRW |
210.0000 KRW |
| 2025-07-07 |
205.6260 KRW |
18,835.0122 STG |
206.0000 KRW |
205.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-07-06 |
207.4905 KRW |
2,579.7572 STG |
207.0000 KRW |
207.0000 KRW |
209.0000 KRW |
209.0000 KRW |
| 2025-07-05 |
204.7520 KRW |
1,047.0712 STG |
206.0000 KRW |
203.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-07-04 |
204.2338 KRW |
18,035.7310 STG |
207.0000 KRW |
203.0000 KRW |
207.0000 KRW |
204.0000 KRW |
| 2025-07-03 |
210.2265 KRW |
19,405.9778 STG |
211.0000 KRW |
209.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-07-02 |
209.5317 KRW |
63,241.8834 STG |
207.0000 KRW |
207.0000 KRW |
211.0000 KRW |
211.0000 KRW |
| 2025-07-01 |
204.0899 KRW |
12,233.8004 STG |
205.0000 KRW |
203.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-06-30 |
209.4489 KRW |
23,286.5645 STG |
209.0000 KRW |
209.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2025-06-29 |
211.7896 KRW |
3,419.6268 STG |
211.0000 KRW |
210.0000 KRW |
213.0000 KRW |
213.0000 KRW |
| 2025-06-28 |
210.9622 KRW |
6,489.3868 STG |
210.0000 KRW |
209.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2025-06-27 |
209.9348 KRW |
3,079.9890 STG |
209.0000 KRW |
209.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2025-06-26 |
207.9913 KRW |
6,769.3245 STG |
207.0000 KRW |
206.0000 KRW |
209.0000 KRW |
209.0000 KRW |
| 2025-06-25 |
212.0870 KRW |
568.0786 STG |
213.0000 KRW |
212.0000 KRW |
213.0000 KRW |
213.0000 KRW |
| 2025-06-24 |
215.2537 KRW |
263,298.6575 STG |
208.0000 KRW |
205.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2025-06-23 |
206.2414 KRW |
16,548.1393 STG |
208.0000 KRW |
205.0000 KRW |
211.0000 KRW |
211.0000 KRW |