Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
328.3063 KRW |
7,392,215.5861 STG |
328.0000 KRW |
322.0000 KRW |
334.0000 KRW |
334.0000 KRW |
| 2025-03-21 |
315.5097 KRW |
7,318,540.4762 STG |
313.0000 KRW |
308.0000 KRW |
325.0000 KRW |
317.0000 KRW |
| 2025-03-20 |
313.4255 KRW |
2,622,322.6941 STG |
319.0000 KRW |
309.0000 KRW |
320.0000 KRW |
312.0000 KRW |
| 2025-03-19 |
316.2658 KRW |
11,304,020.3665 STG |
306.0000 KRW |
305.0000 KRW |
331.0000 KRW |
316.0000 KRW |
| 2025-03-18 |
305.5509 KRW |
3,126,956.6803 STG |
313.0000 KRW |
301.0000 KRW |
313.0000 KRW |
304.0000 KRW |
| 2025-03-17 |
309.8978 KRW |
4,917,154.4014 STG |
301.0000 KRW |
300.0000 KRW |
317.0000 KRW |
313.0000 KRW |
| 2025-03-16 |
304.7129 KRW |
5,006,955.4312 STG |
313.0000 KRW |
298.0000 KRW |
313.0000 KRW |
300.0000 KRW |
| 2025-03-15 |
304.4181 KRW |
8,958,756.4932 STG |
298.0000 KRW |
294.0000 KRW |
317.0000 KRW |
313.0000 KRW |
| 2025-03-14 |
296.3742 KRW |
3,050,776.0969 STG |
293.0000 KRW |
291.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2025-03-13 |
294.1711 KRW |
6,000,430.2458 STG |
298.0000 KRW |
288.0000 KRW |
299.0000 KRW |
288.0000 KRW |
| 2025-03-12 |
295.4267 KRW |
19,058,903.2034 STG |
288.0000 KRW |
285.0000 KRW |
313.0000 KRW |
295.0000 KRW |
| 2025-03-11 |
278.8213 KRW |
4,046,302.7661 STG |
279.0000 KRW |
269.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2025-03-10 |
289.5370 KRW |
8,843,255.0546 STG |
290.0000 KRW |
274.0000 KRW |
299.0000 KRW |
284.0000 KRW |
| 2025-03-09 |
304.0433 KRW |
6,392,384.8693 STG |
320.0000 KRW |
291.0000 KRW |
321.0000 KRW |
294.0000 KRW |
| 2025-03-08 |
319.6739 KRW |
2,185,298.1450 STG |
320.0000 KRW |
316.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2025-03-07 |
329.3494 KRW |
7,073,451.5212 STG |
331.0000 KRW |
320.0000 KRW |
337.0000 KRW |
329.0000 KRW |
| 2025-03-06 |
335.0576 KRW |
8,100,890.5199 STG |
340.0000 KRW |
327.0000 KRW |
346.0000 KRW |
334.0000 KRW |
| 2025-03-05 |
334.8160 KRW |
6,990,701.1813 STG |
334.0000 KRW |
326.0000 KRW |
342.0000 KRW |
339.0000 KRW |
| 2025-03-04 |
334.5341 KRW |
15,473,898.7973 STG |
352.0000 KRW |
320.0000 KRW |
353.0000 KRW |
334.0000 KRW |
| 2025-03-03 |
382.3061 KRW |
10,073,534.1676 STG |
401.0000 KRW |
354.0000 KRW |
402.0000 KRW |
356.0000 KRW |
| 2025-03-02 |
380.6407 KRW |
12,236,690.8274 STG |
378.0000 KRW |
367.0000 KRW |
397.0000 KRW |
395.0000 KRW |
| 2025-03-01 |
374.0004 KRW |
5,569,746.6231 STG |
375.0000 KRW |
367.0000 KRW |
383.0000 KRW |
376.0000 KRW |
| 2025-02-28 |
368.8712 KRW |
26,419,353.1129 STG |
370.0000 KRW |
353.0000 KRW |
395.0000 KRW |
375.0000 KRW |
| 2025-02-27 |
369.4634 KRW |
10,614,587.1092 STG |
357.0000 KRW |
351.0000 KRW |
379.0000 KRW |
373.0000 KRW |
| 2025-02-26 |
357.2137 KRW |
4,676,982.1956 STG |
360.0000 KRW |
349.0000 KRW |
367.0000 KRW |
351.0000 KRW |
| 2025-02-25 |
350.4053 KRW |
18,610,170.5729 STG |
359.0000 KRW |
337.0000 KRW |
364.0000 KRW |
361.0000 KRW |
| 2025-02-24 |
378.7855 KRW |
12,144,477.6491 STG |
400.0000 KRW |
360.0000 KRW |
400.0000 KRW |
362.0000 KRW |
| 2025-02-23 |
403.4184 KRW |
4,882,939.9656 STG |
404.0000 KRW |
395.0000 KRW |
409.0000 KRW |
397.0000 KRW |
| 2025-02-22 |
400.4108 KRW |
5,321,575.4259 STG |
399.0000 KRW |
391.0000 KRW |
408.0000 KRW |
403.0000 KRW |
| 2025-02-21 |
408.7662 KRW |
9,680,807.2810 STG |
410.0000 KRW |
394.0000 KRW |
420.0000 KRW |
398.0000 KRW |
| 2025-02-20 |
403.4700 KRW |
4,456,467.5197 STG |
402.0000 KRW |
399.0000 KRW |
411.0000 KRW |
409.0000 KRW |
| 2025-02-19 |
399.5085 KRW |
4,959,277.0580 STG |
400.0000 KRW |
392.0000 KRW |
407.0000 KRW |
396.0000 KRW |
| 2025-02-18 |
406.7794 KRW |
13,199,697.2485 STG |
425.0000 KRW |
391.0000 KRW |
428.0000 KRW |
400.0000 KRW |
| 2025-02-17 |
437.1131 KRW |
28,915,514.1272 STG |
422.0000 KRW |
420.0000 KRW |
455.0000 KRW |
427.0000 KRW |
| 2025-02-16 |
429.5663 KRW |
17,987,568.3870 STG |
413.0000 KRW |
406.0000 KRW |
447.0000 KRW |
420.0000 KRW |
| 2025-02-15 |
422.2488 KRW |
9,524,652.3246 STG |
417.0000 KRW |
408.0000 KRW |
434.0000 KRW |
412.0000 KRW |
| 2025-02-14 |
413.9772 KRW |
4,379,806.5380 STG |
411.0000 KRW |
407.0000 KRW |
422.0000 KRW |
416.0000 KRW |
| 2025-02-13 |
415.4538 KRW |
4,668,823.2067 STG |
424.0000 KRW |
408.0000 KRW |
425.0000 KRW |
413.0000 KRW |
| 2025-02-12 |
406.1953 KRW |
11,259,536.7057 STG |
406.0000 KRW |
396.0000 KRW |
428.0000 KRW |
427.0000 KRW |
| 2025-02-11 |
413.4018 KRW |
7,666,795.6568 STG |
407.0000 KRW |
403.0000 KRW |
422.0000 KRW |
409.0000 KRW |
| 2025-02-10 |
405.5083 KRW |
9,620,204.4190 STG |
411.0000 KRW |
397.0000 KRW |
415.0000 KRW |
407.0000 KRW |
| 2025-02-09 |
418.5803 KRW |
22,133,065.4315 STG |
413.0000 KRW |
403.0000 KRW |
432.0000 KRW |
409.0000 KRW |
| 2025-02-08 |
403.6126 KRW |
6,703,975.6061 STG |
399.0000 KRW |
395.0000 KRW |
414.0000 KRW |
410.0000 KRW |
| 2025-02-07 |
398.4914 KRW |
7,635,980.5738 STG |
393.0000 KRW |
383.0000 KRW |
413.0000 KRW |
398.0000 KRW |
| 2025-02-06 |
407.2306 KRW |
10,782,051.5953 STG |
420.0000 KRW |
391.0000 KRW |
423.0000 KRW |
394.0000 KRW |
| 2025-02-05 |
427.4963 KRW |
7,131,919.0677 STG |
432.0000 KRW |
414.0000 KRW |
436.0000 KRW |
418.0000 KRW |
| 2025-02-04 |
433.8080 KRW |
11,874,218.2605 STG |
452.0000 KRW |
417.0000 KRW |
456.0000 KRW |
430.0000 KRW |
| 2025-02-03 |
418.2918 KRW |
31,308,057.1109 STG |
431.0000 KRW |
378.0000 KRW |
456.0000 KRW |
453.0000 KRW |
| 2025-02-02 |
455.6765 KRW |
22,118,122.2156 STG |
479.0000 KRW |
415.0000 KRW |
487.0000 KRW |
421.0000 KRW |
| 2025-02-01 |
500.8101 KRW |
8,404,346.0060 STG |
514.0000 KRW |
478.0000 KRW |
517.0000 KRW |
480.0000 KRW |