Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
232.0360 KRW |
3,534,126.7132 STG |
238.0000 KRW |
224.0000 KRW |
241.0000 KRW |
226.0000 KRW |
| 2025-09-14 |
241.5714 KRW |
2,693,722.0003 STG |
248.0000 KRW |
234.0000 KRW |
250.0000 KRW |
239.0000 KRW |
| 2025-09-13 |
244.3312 KRW |
2,574,904.2213 STG |
241.0000 KRW |
241.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2025-09-12 |
239.7979 KRW |
2,133,157.6923 STG |
243.0000 KRW |
237.0000 KRW |
245.0000 KRW |
241.0000 KRW |
| 2025-09-11 |
240.3205 KRW |
2,794,647.3438 STG |
243.0000 KRW |
237.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2025-09-10 |
239.7539 KRW |
3,442,517.3434 STG |
238.0000 KRW |
234.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2025-09-09 |
238.4317 KRW |
3,706,500.0539 STG |
237.0000 KRW |
234.0000 KRW |
244.0000 KRW |
237.0000 KRW |
| 2025-09-08 |
233.5581 KRW |
4,641,516.6972 STG |
227.0000 KRW |
225.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-09-07 |
223.9797 KRW |
1,111,877.0853 STG |
221.0000 KRW |
220.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2025-09-06 |
220.0220 KRW |
2,801,955.5403 STG |
222.0000 KRW |
218.0000 KRW |
223.0000 KRW |
220.0000 KRW |
| 2025-09-05 |
222.0438 KRW |
2,098,215.4383 STG |
219.0000 KRW |
219.0000 KRW |
225.0000 KRW |
220.0000 KRW |
| 2025-09-04 |
221.8476 KRW |
2,307,119.0704 STG |
227.0000 KRW |
218.0000 KRW |
228.0000 KRW |
220.0000 KRW |
| 2025-09-03 |
224.9591 KRW |
978,548.1219 STG |
226.0000 KRW |
223.0000 KRW |
227.0000 KRW |
227.0000 KRW |
| 2025-09-02 |
222.1343 KRW |
2,588,301.1728 STG |
220.0000 KRW |
219.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2025-09-01 |
223.5225 KRW |
6,300,233.7353 STG |
228.0000 KRW |
220.0000 KRW |
230.0000 KRW |
221.0000 KRW |
| 2025-08-31 |
234.1891 KRW |
2,940,372.6687 STG |
234.0000 KRW |
229.0000 KRW |
238.0000 KRW |
231.0000 KRW |
| 2025-08-30 |
233.1319 KRW |
8,855,211.2803 STG |
237.0000 KRW |
228.0000 KRW |
238.0000 KRW |
232.0000 KRW |
| 2025-08-29 |
261.8108 KRW |
122,745,587.2048 STG |
243.0000 KRW |
233.0000 KRW |
293.0000 KRW |
234.0000 KRW |
| 2025-08-28 |
241.4349 KRW |
15,085,399.9121 STG |
233.0000 KRW |
231.0000 KRW |
252.0000 KRW |
243.0000 KRW |
| 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 |