Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
178.9825 KRW |
1,202,441.5250 STG |
182.0000 KRW |
176.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2025-12-04 |
189.2632 KRW |
1,720,747.9717 STG |
184.0000 KRW |
182.0000 KRW |
194.0000 KRW |
186.0000 KRW |
| 2025-12-03 |
183.6253 KRW |
1,214,795.6920 STG |
187.0000 KRW |
180.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2025-12-02 |
178.3909 KRW |
6,186,320.3807 STG |
167.0000 KRW |
164.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-12-01 |
181.3959 KRW |
18,832,894.2149 STG |
179.0000 KRW |
160.0000 KRW |
214.0000 KRW |
167.0000 KRW |
| 2025-11-30 |
184.0856 KRW |
4,172,239.2753 STG |
179.0000 KRW |
177.0000 KRW |
193.0000 KRW |
181.0000 KRW |
| 2025-11-29 |
179.5786 KRW |
880,474.0611 STG |
182.0000 KRW |
177.0000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2025-11-28 |
184.4068 KRW |
3,997,841.9390 STG |
182.0000 KRW |
179.0000 KRW |
193.0000 KRW |
181.0000 KRW |
| 2025-11-27 |
177.3228 KRW |
2,668,747.5757 STG |
175.0000 KRW |
174.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-11-26 |
178.5531 KRW |
2,287,049.2881 STG |
180.0000 KRW |
174.0000 KRW |
183.0000 KRW |
176.0000 KRW |
| 2025-11-25 |
175.8867 KRW |
1,522,535.2277 STG |
174.0000 KRW |
169.0000 KRW |
183.0000 KRW |
179.0000 KRW |
| 2025-11-24 |
171.0466 KRW |
1,082,134.9949 STG |
172.0000 KRW |
167.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2025-11-23 |
172.1290 KRW |
1,049,673.9823 STG |
170.0000 KRW |
169.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2025-11-22 |
167.9617 KRW |
1,743,031.6983 STG |
169.0000 KRW |
164.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-11-21 |
170.8666 KRW |
2,066,580.1143 STG |
178.0000 KRW |
163.0000 KRW |
179.0000 KRW |
167.0000 KRW |
| 2025-11-20 |
181.6339 KRW |
1,239,240.7213 STG |
185.0000 KRW |
176.0000 KRW |
187.0000 KRW |
178.0000 KRW |
| 2025-11-19 |
184.6815 KRW |
1,088,579.7807 STG |
188.0000 KRW |
180.0000 KRW |
189.0000 KRW |
180.0000 KRW |
| 2025-11-18 |
187.6412 KRW |
1,135,936.8262 STG |
188.0000 KRW |
184.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-11-17 |
190.5045 KRW |
1,081,903.6909 STG |
191.0000 KRW |
186.0000 KRW |
194.0000 KRW |
187.0000 KRW |
| 2025-11-16 |
195.2156 KRW |
925,956.5885 STG |
202.0000 KRW |
190.0000 KRW |
202.0000 KRW |
191.0000 KRW |
| 2025-11-15 |
200.4128 KRW |
300,499.9937 STG |
198.0000 KRW |
197.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2025-11-14 |
201.8531 KRW |
940,663.5427 STG |
208.0000 KRW |
196.0000 KRW |
208.0000 KRW |
201.0000 KRW |
| 2025-11-13 |
207.2593 KRW |
1,108,049.8597 STG |
208.0000 KRW |
204.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2025-11-12 |
207.5363 KRW |
1,827,125.1624 STG |
203.0000 KRW |
202.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2025-11-11 |
209.8410 KRW |
1,400,687.4538 STG |
213.0000 KRW |
207.0000 KRW |
215.0000 KRW |
210.0000 KRW |
| 2025-11-10 |
217.3649 KRW |
1,807,538.0856 STG |
219.0000 KRW |
209.0000 KRW |
226.0000 KRW |
212.0000 KRW |
| 2025-11-09 |
215.7237 KRW |
1,562,659.0549 STG |
215.0000 KRW |
208.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-11-08 |
217.7158 KRW |
1,050,841.8380 STG |
221.0000 KRW |
212.0000 KRW |
224.0000 KRW |
215.0000 KRW |
| 2025-11-07 |
226.3881 KRW |
16,548,125.0378 STG |
200.0000 KRW |
198.0000 KRW |
241.0000 KRW |
222.0000 KRW |
| 2025-11-06 |
193.2651 KRW |
2,203,285.7789 STG |
190.0000 KRW |
185.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2025-11-05 |
185.3756 KRW |
4,445,917.3370 STG |
184.0000 KRW |
174.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-11-04 |
179.5843 KRW |
7,616,413.2062 STG |
187.0000 KRW |
169.0000 KRW |
190.0000 KRW |
184.0000 KRW |
| 2025-11-03 |
197.7447 KRW |
10,891,420.8563 STG |
216.0000 KRW |
185.0000 KRW |
219.0000 KRW |
189.0000 KRW |
| 2025-11-02 |
217.2202 KRW |
1,935,293.1979 STG |
216.0000 KRW |
210.0000 KRW |
222.0000 KRW |
216.0000 KRW |
| 2025-11-01 |
211.3159 KRW |
733,901.6611 STG |
208.0000 KRW |
207.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2025-10-31 |
207.9257 KRW |
840,130.4387 STG |
210.0000 KRW |
204.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2025-10-30 |
212.9037 KRW |
1,899,643.5709 STG |
217.0000 KRW |
207.0000 KRW |
220.0000 KRW |
210.0000 KRW |
| 2025-10-29 |
218.7422 KRW |
894,003.6474 STG |
219.0000 KRW |
216.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2025-10-28 |
221.1888 KRW |
771,329.1314 STG |
222.0000 KRW |
217.0000 KRW |
226.0000 KRW |
218.0000 KRW |
| 2025-10-27 |
226.2056 KRW |
1,799,170.2685 STG |
230.0000 KRW |
221.0000 KRW |
233.0000 KRW |
222.0000 KRW |
| 2025-10-26 |
229.5221 KRW |
1,079,109.3833 STG |
228.0000 KRW |
227.0000 KRW |
233.0000 KRW |
230.0000 KRW |
| 2025-10-25 |
230.5017 KRW |
412,733.1031 STG |
232.0000 KRW |
228.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2025-10-24 |
232.6249 KRW |
991,771.6940 STG |
235.0000 KRW |
230.0000 KRW |
237.0000 KRW |
232.0000 KRW |
| 2025-10-23 |
237.4993 KRW |
499,226.9011 STG |
238.0000 KRW |
235.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2025-10-22 |
241.1386 KRW |
1,406,539.8823 STG |
238.0000 KRW |
237.0000 KRW |
245.0000 KRW |
239.0000 KRW |
| 2025-10-21 |
242.4100 KRW |
1,387,758.2730 STG |
243.0000 KRW |
239.0000 KRW |
250.0000 KRW |
240.0000 KRW |
| 2025-10-20 |
244.8022 KRW |
955,873.7678 STG |
243.0000 KRW |
241.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2025-10-19 |
242.7662 KRW |
713,783.6308 STG |
245.0000 KRW |
237.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2025-10-18 |
243.6265 KRW |
947,684.1998 STG |
242.0000 KRW |
241.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2025-10-17 |
237.6797 KRW |
4,866,036.9029 STG |
236.0000 KRW |
229.0000 KRW |
245.0000 KRW |
240.0000 KRW |