Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
235.5145 KRW |
3,486,840.4076 STG |
237.0000 KRW |
232.0000 KRW |
238.0000 KRW |
233.0000 KRW |
| 2025-08-26 |
232.9177 KRW |
6,678,544.5339 STG |
231.0000 KRW |
228.0000 KRW |
238.0000 KRW |
238.0000 KRW |
| 2025-08-25 |
242.9536 KRW |
13,867,348.5421 STG |
252.0000 KRW |
231.0000 KRW |
253.0000 KRW |
232.0000 KRW |
| 2025-08-24 |
255.4559 KRW |
46,737,766.5070 STG |
248.0000 KRW |
243.0000 KRW |
270.0000 KRW |
250.0000 KRW |
| 2025-08-23 |
247.0591 KRW |
3,227,373.8284 STG |
249.0000 KRW |
243.0000 KRW |
250.0000 KRW |
246.0000 KRW |
| 2025-08-22 |
238.9404 KRW |
5,183,700.9172 STG |
237.0000 KRW |
231.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2025-08-21 |
240.1066 KRW |
4,213,131.6188 STG |
243.0000 KRW |
236.0000 KRW |
245.0000 KRW |
238.0000 KRW |
| 2025-08-20 |
247.2648 KRW |
20,485,493.1675 STG |
228.0000 KRW |
228.0000 KRW |
261.0000 KRW |
247.0000 KRW |
| 2025-08-19 |
234.7226 KRW |
3,463,884.2787 STG |
240.0000 KRW |
229.0000 KRW |
241.0000 KRW |
230.0000 KRW |
| 2025-08-18 |
241.3183 KRW |
2,999,811.2198 STG |
249.0000 KRW |
237.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2025-08-17 |
247.6887 KRW |
3,038,992.0563 STG |
242.0000 KRW |
240.0000 KRW |
251.0000 KRW |
249.0000 KRW |
| 2025-08-16 |
239.5611 KRW |
1,058,562.7088 STG |
241.0000 KRW |
237.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2025-08-15 |
238.1121 KRW |
3,651,311.7002 STG |
242.0000 KRW |
233.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2025-08-14 |
250.8368 KRW |
9,632,883.5328 STG |
261.0000 KRW |
239.0000 KRW |
262.0000 KRW |
243.0000 KRW |
| 2025-08-13 |
259.3359 KRW |
7,260,363.4227 STG |
257.0000 KRW |
254.0000 KRW |
266.0000 KRW |
260.0000 KRW |
| 2025-08-12 |
254.9621 KRW |
25,801,417.9880 STG |
265.0000 KRW |
246.0000 KRW |
268.0000 KRW |
257.0000 KRW |
| 2025-08-11 |
265.9324 KRW |
122,207,532.9988 STG |
249.0000 KRW |
241.0000 KRW |
285.0000 KRW |
264.0000 KRW |
| 2025-08-10 |
250.8270 KRW |
35,433,642.8188 STG |
229.0000 KRW |
221.0000 KRW |
271.0000 KRW |
240.0000 KRW |
| 2025-08-09 |
225.1405 KRW |
2,564,919.1150 STG |
221.0000 KRW |
221.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2025-08-08 |
221.0352 KRW |
2,045,038.8097 STG |
221.0000 KRW |
219.0000 KRW |
223.0000 KRW |
222.0000 KRW |
| 2025-08-07 |
219.1335 KRW |
3,813,102.9668 STG |
217.0000 KRW |
216.0000 KRW |
223.0000 KRW |
222.0000 KRW |
| 2025-08-06 |
215.2044 KRW |
2,981,283.5751 STG |
216.0000 KRW |
211.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2025-08-05 |
215.7318 KRW |
2,541,478.3164 STG |
219.0000 KRW |
211.0000 KRW |
219.0000 KRW |
211.0000 KRW |
| 2025-08-04 |
216.2594 KRW |
1,694,205.6537 STG |
216.0000 KRW |
214.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-08-03 |
214.0137 KRW |
1,521,290.0887 STG |
212.0000 KRW |
211.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2025-08-02 |
213.8177 KRW |
2,968,593.7718 STG |
215.0000 KRW |
210.0000 KRW |
218.0000 KRW |
211.0000 KRW |
| 2025-08-01 |
219.2065 KRW |
5,729,997.2157 STG |
222.0000 KRW |
213.0000 KRW |
225.0000 KRW |
216.0000 KRW |
| 2025-07-31 |
228.6905 KRW |
3,250,723.8386 STG |
228.0000 KRW |
223.0000 KRW |
233.0000 KRW |
224.0000 KRW |
| 2025-07-30 |
225.5852 KRW |
3,014,708.6012 STG |
230.0000 KRW |
222.0000 KRW |
230.0000 KRW |
227.0000 KRW |
| 2025-07-29 |
230.7690 KRW |
2,602,077.5868 STG |
230.0000 KRW |
226.0000 KRW |
236.0000 KRW |
228.0000 KRW |
| 2025-07-28 |
241.1774 KRW |
4,664,741.0680 STG |
244.0000 KRW |
231.0000 KRW |
246.0000 KRW |
231.0000 KRW |
| 2025-07-27 |
241.0704 KRW |
2,480,425.0588 STG |
239.0000 KRW |
239.0000 KRW |
245.0000 KRW |
243.0000 KRW |
| 2025-07-26 |
239.9291 KRW |
2,721,304.1162 STG |
240.0000 KRW |
238.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-07-25 |
232.4719 KRW |
4,957,447.7393 STG |
233.0000 KRW |
228.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-07-24 |
231.5392 KRW |
6,797,564.8069 STG |
239.0000 KRW |
223.0000 KRW |
242.0000 KRW |
234.0000 KRW |
| 2025-07-23 |
244.8217 KRW |
10,163,442.3833 STG |
251.0000 KRW |
234.0000 KRW |
252.0000 KRW |
239.0000 KRW |
| 2025-07-22 |
247.4333 KRW |
10,724,682.5952 STG |
253.0000 KRW |
243.0000 KRW |
253.0000 KRW |
250.0000 KRW |
| 2025-07-21 |
251.1779 KRW |
12,237,951.7726 STG |
246.0000 KRW |
242.0000 KRW |
257.0000 KRW |
251.0000 KRW |
| 2025-07-20 |
241.9290 KRW |
7,835,341.4439 STG |
239.0000 KRW |
237.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2025-07-19 |
236.9902 KRW |
4,254,870.6708 STG |
236.0000 KRW |
233.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-07-18 |
239.7037 KRW |
11,797,238.9514 STG |
236.0000 KRW |
234.0000 KRW |
245.0000 KRW |
237.0000 KRW |
| 2025-07-17 |
237.1859 KRW |
5,857,009.5702 STG |
236.0000 KRW |
233.0000 KRW |
241.0000 KRW |
235.0000 KRW |
| 2025-07-16 |
235.4775 KRW |
4,256,471.7501 STG |
236.0000 KRW |
232.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-07-15 |
229.5886 KRW |
5,023,466.5075 STG |
234.0000 KRW |
226.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2025-07-14 |
236.9263 KRW |
9,436,247.9469 STG |
236.0000 KRW |
229.0000 KRW |
242.0000 KRW |
232.0000 KRW |
| 2025-07-13 |
232.2376 KRW |
7,174,447.3600 STG |
231.0000 KRW |
229.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2025-07-12 |
232.5093 KRW |
11,723,135.3585 STG |
225.0000 KRW |
222.0000 KRW |
240.0000 KRW |
231.0000 KRW |
| 2025-07-11 |
226.4936 KRW |
7,983,738.4406 STG |
224.0000 KRW |
219.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2025-07-10 |
216.9414 KRW |
2,925,927.1914 STG |
217.0000 KRW |
214.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-07-09 |
212.2301 KRW |
6,600,486.5395 STG |
208.0000 KRW |
208.0000 KRW |
217.0000 KRW |
216.0000 KRW |