Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
279.2070 KRW |
4,115,552.5340 STG |
281.0000 KRW |
275.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2025-05-19 |
278.4271 KRW |
5,639,857.4594 STG |
290.0000 KRW |
271.0000 KRW |
291.0000 KRW |
280.0000 KRW |
| 2025-05-18 |
288.8487 KRW |
2,878,309.6578 STG |
286.0000 KRW |
285.0000 KRW |
293.0000 KRW |
286.0000 KRW |
| 2025-05-17 |
284.3602 KRW |
2,513,646.2393 STG |
288.0000 KRW |
281.0000 KRW |
289.0000 KRW |
286.0000 KRW |
| 2025-05-16 |
290.8593 KRW |
2,736,997.2314 STG |
287.0000 KRW |
286.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2025-05-15 |
297.2661 KRW |
6,482,166.0748 STG |
309.0000 KRW |
287.0000 KRW |
311.0000 KRW |
290.0000 KRW |
| 2025-05-14 |
315.2650 KRW |
7,643,194.5782 STG |
319.0000 KRW |
306.0000 KRW |
323.0000 KRW |
307.0000 KRW |
| 2025-05-13 |
318.4017 KRW |
17,175,833.2872 STG |
318.0000 KRW |
308.0000 KRW |
333.0000 KRW |
319.0000 KRW |
| 2025-05-12 |
315.3619 KRW |
10,294,495.7505 STG |
313.0000 KRW |
303.0000 KRW |
324.0000 KRW |
312.0000 KRW |
| 2025-05-11 |
317.6541 KRW |
14,601,541.0283 STG |
314.0000 KRW |
309.0000 KRW |
329.0000 KRW |
315.0000 KRW |
| 2025-05-10 |
304.0143 KRW |
9,921,917.8010 STG |
304.0000 KRW |
298.0000 KRW |
311.0000 KRW |
311.0000 KRW |
| 2025-05-09 |
298.6671 KRW |
10,197,312.3993 STG |
292.0000 KRW |
290.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2025-05-08 |
281.5851 KRW |
10,018,654.3411 STG |
277.0000 KRW |
275.0000 KRW |
292.0000 KRW |
291.0000 KRW |
| 2025-05-07 |
275.3810 KRW |
2,635,325.2663 STG |
274.0000 KRW |
271.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2025-05-06 |
276.5519 KRW |
3,110,433.3240 STG |
280.0000 KRW |
271.0000 KRW |
282.0000 KRW |
275.0000 KRW |
| 2025-05-05 |
280.5114 KRW |
1,656,976.7873 STG |
284.0000 KRW |
276.0000 KRW |
285.0000 KRW |
280.0000 KRW |
| 2025-05-04 |
288.6035 KRW |
1,909,304.2571 STG |
293.0000 KRW |
284.0000 KRW |
294.0000 KRW |
285.0000 KRW |
| 2025-05-03 |
298.3162 KRW |
3,222,163.4146 STG |
305.0000 KRW |
290.0000 KRW |
307.0000 KRW |
296.0000 KRW |
| 2025-05-02 |
308.1275 KRW |
4,662,818.4441 STG |
315.0000 KRW |
303.0000 KRW |
316.0000 KRW |
304.0000 KRW |
| 2025-05-01 |
308.4010 KRW |
5,943,611.5762 STG |
307.0000 KRW |
302.0000 KRW |
314.0000 KRW |
313.0000 KRW |
| 2025-04-30 |
303.3061 KRW |
7,042,946.3282 STG |
309.0000 KRW |
295.0000 KRW |
310.0000 KRW |
305.0000 KRW |
| 2025-04-29 |
308.2582 KRW |
12,742,403.4141 STG |
299.0000 KRW |
298.0000 KRW |
318.0000 KRW |
308.0000 KRW |
| 2025-04-28 |
295.6826 KRW |
3,949,687.4101 STG |
290.0000 KRW |
288.0000 KRW |
302.0000 KRW |
298.0000 KRW |
| 2025-04-27 |
296.5037 KRW |
3,046,655.7145 STG |
304.0000 KRW |
288.0000 KRW |
306.0000 KRW |
289.0000 KRW |
| 2025-04-26 |
303.4839 KRW |
3,128,335.4992 STG |
303.0000 KRW |
297.0000 KRW |
310.0000 KRW |
301.0000 KRW |
| 2025-04-25 |
297.3611 KRW |
3,485,505.1098 STG |
295.0000 KRW |
291.0000 KRW |
302.0000 KRW |
300.0000 KRW |
| 2025-04-24 |
290.4162 KRW |
3,278,233.0649 STG |
290.0000 KRW |
283.0000 KRW |
296.0000 KRW |
295.0000 KRW |
| 2025-04-23 |
289.1278 KRW |
5,224,726.6528 STG |
288.0000 KRW |
283.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2025-04-22 |
278.8355 KRW |
4,256,938.8283 STG |
280.0000 KRW |
273.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2025-04-21 |
277.2953 KRW |
4,890,198.0467 STG |
274.0000 KRW |
273.0000 KRW |
282.0000 KRW |
279.0000 KRW |
| 2025-04-20 |
275.0893 KRW |
3,249,112.0158 STG |
280.0000 KRW |
270.0000 KRW |
281.0000 KRW |
276.0000 KRW |
| 2025-04-19 |
277.7918 KRW |
3,966,269.3425 STG |
277.0000 KRW |
274.0000 KRW |
282.0000 KRW |
278.0000 KRW |
| 2025-04-18 |
275.4128 KRW |
9,691,601.8731 STG |
265.0000 KRW |
262.0000 KRW |
283.0000 KRW |
281.0000 KRW |
| 2025-04-17 |
264.1562 KRW |
2,883,064.6950 STG |
260.0000 KRW |
259.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2025-04-16 |
262.4594 KRW |
6,013,258.3348 STG |
266.0000 KRW |
256.0000 KRW |
268.0000 KRW |
262.0000 KRW |
| 2025-04-15 |
268.7116 KRW |
3,341,075.0588 STG |
270.0000 KRW |
265.0000 KRW |
273.0000 KRW |
268.0000 KRW |
| 2025-04-14 |
267.9581 KRW |
4,714,284.4907 STG |
267.0000 KRW |
261.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2025-04-13 |
273.3367 KRW |
4,041,805.9885 STG |
280.0000 KRW |
265.0000 KRW |
280.0000 KRW |
267.0000 KRW |
| 2025-04-12 |
279.1127 KRW |
15,488,784.0836 STG |
270.0000 KRW |
269.0000 KRW |
290.0000 KRW |
281.0000 KRW |
| 2025-04-11 |
270.9902 KRW |
3,930,920.5412 STG |
268.0000 KRW |
264.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2025-04-10 |
268.4197 KRW |
3,395,886.6897 STG |
270.0000 KRW |
262.0000 KRW |
274.0000 KRW |
265.0000 KRW |
| 2025-04-09 |
261.1684 KRW |
4,123,355.8581 STG |
253.0000 KRW |
251.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2025-04-08 |
258.7020 KRW |
2,122,875.7890 STG |
255.0000 KRW |
252.0000 KRW |
264.0000 KRW |
255.0000 KRW |
| 2025-04-07 |
250.0443 KRW |
5,099,902.0745 STG |
255.0000 KRW |
240.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2025-04-06 |
263.0604 KRW |
3,599,194.7290 STG |
268.0000 KRW |
252.0000 KRW |
272.0000 KRW |
254.0000 KRW |
| 2025-04-05 |
268.3516 KRW |
1,451,747.9654 STG |
270.0000 KRW |
264.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2025-04-04 |
269.5144 KRW |
3,025,295.3244 STG |
273.0000 KRW |
264.0000 KRW |
275.0000 KRW |
269.0000 KRW |
| 2025-04-03 |
272.5939 KRW |
3,620,584.5358 STG |
276.0000 KRW |
267.0000 KRW |
282.0000 KRW |
271.0000 KRW |
| 2025-04-02 |
283.6272 KRW |
5,815,967.6182 STG |
292.0000 KRW |
272.0000 KRW |
293.0000 KRW |
274.0000 KRW |
| 2025-04-01 |
294.6079 KRW |
3,744,783.4190 STG |
294.0000 KRW |
290.0000 KRW |
301.0000 KRW |
294.0000 KRW |