Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
206.5140 KRW |
1,294,682.8079 STG |
207.0000 KRW |
205.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2025-07-07 |
206.5584 KRW |
1,409,317.8936 STG |
208.0000 KRW |
205.0000 KRW |
209.0000 KRW |
206.0000 KRW |
| 2025-07-06 |
205.9186 KRW |
1,947,836.6330 STG |
205.0000 KRW |
204.0000 KRW |
208.0000 KRW |
208.0000 KRW |
| 2025-07-05 |
205.8410 KRW |
2,233,078.6144 STG |
204.0000 KRW |
204.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2025-07-04 |
207.4048 KRW |
3,522,515.4314 STG |
210.0000 KRW |
201.0000 KRW |
214.0000 KRW |
204.0000 KRW |
| 2025-07-03 |
210.9272 KRW |
3,109,321.1908 STG |
210.0000 KRW |
209.0000 KRW |
213.0000 KRW |
211.0000 KRW |
| 2025-07-02 |
205.4468 KRW |
2,921,117.6545 STG |
202.0000 KRW |
201.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2025-07-01 |
206.1699 KRW |
1,236,881.5263 STG |
209.0000 KRW |
202.0000 KRW |
210.0000 KRW |
202.0000 KRW |
| 2025-06-30 |
211.4166 KRW |
2,160,394.9601 STG |
215.0000 KRW |
208.0000 KRW |
217.0000 KRW |
210.0000 KRW |
| 2025-06-29 |
212.8539 KRW |
823,908.1666 STG |
211.0000 KRW |
210.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2025-06-28 |
209.6747 KRW |
749,796.8556 STG |
210.0000 KRW |
209.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2025-06-27 |
210.5006 KRW |
1,736,263.3148 STG |
209.0000 KRW |
207.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2025-06-26 |
210.3591 KRW |
2,227,468.6612 STG |
210.0000 KRW |
206.0000 KRW |
215.0000 KRW |
209.0000 KRW |
| 2025-06-25 |
214.4897 KRW |
1,369,390.3778 STG |
217.0000 KRW |
212.0000 KRW |
217.0000 KRW |
214.0000 KRW |
| 2025-06-24 |
215.6786 KRW |
3,433,277.3834 STG |
216.0000 KRW |
213.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2025-06-23 |
208.8372 KRW |
3,970,828.2219 STG |
204.0000 KRW |
204.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2025-06-22 |
204.3689 KRW |
2,401,426.1495 STG |
209.0000 KRW |
200.0000 KRW |
211.0000 KRW |
202.0000 KRW |
| 2025-06-21 |
214.4620 KRW |
4,114,145.8633 STG |
217.0000 KRW |
206.0000 KRW |
219.0000 KRW |
207.0000 KRW |
| 2025-06-20 |
222.8642 KRW |
2,316,021.7272 STG |
224.0000 KRW |
215.0000 KRW |
226.0000 KRW |
218.0000 KRW |
| 2025-06-19 |
222.8129 KRW |
1,172,795.5414 STG |
223.0000 KRW |
221.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2025-06-18 |
221.5197 KRW |
1,460,877.7537 STG |
223.0000 KRW |
219.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2025-06-17 |
227.6094 KRW |
3,508,704.5837 STG |
231.0000 KRW |
221.0000 KRW |
233.0000 KRW |
225.0000 KRW |
| 2025-06-16 |
235.6462 KRW |
1,711,108.0028 STG |
234.0000 KRW |
232.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2025-06-15 |
235.1883 KRW |
1,012,957.2822 STG |
236.0000 KRW |
232.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2025-06-14 |
234.6824 KRW |
1,140,786.5990 STG |
236.0000 KRW |
233.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2025-06-13 |
233.5798 KRW |
6,805,779.8328 STG |
242.0000 KRW |
229.0000 KRW |
242.0000 KRW |
235.0000 KRW |
| 2025-06-12 |
248.0543 KRW |
2,930,336.5851 STG |
254.0000 KRW |
244.0000 KRW |
254.0000 KRW |
246.0000 KRW |
| 2025-06-11 |
258.6870 KRW |
2,823,399.5881 STG |
259.0000 KRW |
255.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2025-06-10 |
252.9442 KRW |
1,662,547.0768 STG |
252.0000 KRW |
250.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-06-09 |
246.9331 KRW |
3,815,016.9292 STG |
249.0000 KRW |
243.0000 KRW |
253.0000 KRW |
252.0000 KRW |
| 2025-06-08 |
249.8620 KRW |
689,991.2386 STG |
251.0000 KRW |
248.0000 KRW |
252.0000 KRW |
250.0000 KRW |