Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
243.7713 KRW |
2,144,792.9464 STG |
248.0000 KRW |
237.0000 KRW |
250.0000 KRW |
239.0000 KRW |
| 2025-10-15 |
253.5741 KRW |
1,726,747.6218 STG |
256.0000 KRW |
247.0000 KRW |
259.0000 KRW |
249.0000 KRW |
| 2025-10-14 |
256.4337 KRW |
3,946,869.6966 STG |
267.0000 KRW |
248.0000 KRW |
268.0000 KRW |
256.0000 KRW |
| 2025-10-13 |
261.5753 KRW |
2,560,350.1772 STG |
259.0000 KRW |
254.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2025-10-12 |
249.3653 KRW |
1,659,437.5518 STG |
240.0000 KRW |
235.0000 KRW |
261.0000 KRW |
259.0000 KRW |
| 2025-10-11 |
248.5900 KRW |
4,089,419.4730 STG |
252.0000 KRW |
237.0000 KRW |
258.0000 KRW |
244.0000 KRW |
| 2025-10-10 |
285.6637 KRW |
2,539,167.0968 STG |
290.0000 KRW |
278.0000 KRW |
292.0000 KRW |
283.0000 KRW |
| 2025-10-09 |
297.4807 KRW |
2,691,099.6583 STG |
303.0000 KRW |
289.0000 KRW |
306.0000 KRW |
291.0000 KRW |
| 2025-10-08 |
304.4606 KRW |
5,892,701.2350 STG |
303.0000 KRW |
293.0000 KRW |
313.0000 KRW |
302.0000 KRW |
| 2025-10-07 |
304.9606 KRW |
9,391,448.2240 STG |
297.0000 KRW |
290.0000 KRW |
316.0000 KRW |
304.0000 KRW |
| 2025-10-06 |
283.9622 KRW |
1,983,565.4570 STG |
282.0000 KRW |
276.0000 KRW |
299.0000 KRW |
298.0000 KRW |
| 2025-10-05 |
284.8365 KRW |
1,392,095.6340 STG |
286.0000 KRW |
279.0000 KRW |
290.0000 KRW |
282.0000 KRW |
| 2025-10-04 |
288.6820 KRW |
2,077,992.5595 STG |
296.0000 KRW |
282.0000 KRW |
296.0000 KRW |
286.0000 KRW |
| 2025-10-03 |
291.0429 KRW |
4,922,770.0179 STG |
280.0000 KRW |
273.0000 KRW |
306.0000 KRW |
295.0000 KRW |
| 2025-10-02 |
283.8038 KRW |
8,059,943.6954 STG |
268.0000 KRW |
266.0000 KRW |
294.0000 KRW |
279.0000 KRW |
| 2025-10-01 |
251.9511 KRW |
6,526,306.8897 STG |
251.0000 KRW |
244.0000 KRW |
274.0000 KRW |
268.0000 KRW |
| 2025-09-30 |
258.8469 KRW |
6,559,344.4870 STG |
278.0000 KRW |
247.0000 KRW |
279.0000 KRW |
250.0000 KRW |
| 2025-09-29 |
281.5006 KRW |
4,525,515.9369 STG |
283.0000 KRW |
276.0000 KRW |
289.0000 KRW |
283.0000 KRW |
| 2025-09-28 |
292.2820 KRW |
15,078,558.8788 STG |
283.0000 KRW |
277.0000 KRW |
304.0000 KRW |
283.0000 KRW |
| 2025-09-27 |
291.4173 KRW |
5,447,335.9787 STG |
293.0000 KRW |
285.0000 KRW |
299.0000 KRW |
287.0000 KRW |
| 2025-09-26 |
283.7316 KRW |
24,326,407.3602 STG |
270.0000 KRW |
262.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2025-09-25 |
257.1159 KRW |
5,814,172.7723 STG |
264.0000 KRW |
244.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2025-09-24 |
263.0775 KRW |
17,486,311.2479 STG |
256.0000 KRW |
252.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2025-09-23 |
241.5232 KRW |
4,853,547.7330 STG |
235.0000 KRW |
227.0000 KRW |
256.0000 KRW |
255.0000 KRW |
| 2025-09-22 |
229.3096 KRW |
6,031,026.1294 STG |
240.0000 KRW |
221.0000 KRW |
242.0000 KRW |
231.0000 KRW |
| 2025-09-21 |
243.4918 KRW |
1,922,488.3041 STG |
246.0000 KRW |
241.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2025-09-20 |
240.8515 KRW |
1,249,618.8021 STG |
238.0000 KRW |
236.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2025-09-19 |
243.8721 KRW |
1,984,050.9838 STG |
249.0000 KRW |
237.0000 KRW |
251.0000 KRW |
238.0000 KRW |
| 2025-09-18 |
242.0198 KRW |
2,705,473.2804 STG |
239.0000 KRW |
237.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2025-09-17 |
233.5954 KRW |
2,229,604.4466 STG |
232.0000 KRW |
227.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2025-09-16 |
226.2745 KRW |
1,514,717.5999 STG |
227.0000 KRW |
222.0000 KRW |
231.0000 KRW |
231.0000 KRW |