Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
249.8620 KRW |
689,991.2386 STG |
251.0000 KRW |
248.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-06-07 |
249.0600 KRW |
1,685,487.5516 STG |
248.0000 KRW |
246.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2025-06-06 |
248.5455 KRW |
2,964,826.5145 STG |
246.0000 KRW |
243.0000 KRW |
253.0000 KRW |
247.0000 KRW |
| 2025-06-05 |
250.8782 KRW |
6,913,770.8438 STG |
253.0000 KRW |
241.0000 KRW |
257.0000 KRW |
246.0000 KRW |
| 2025-06-04 |
256.2622 KRW |
2,442,946.8788 STG |
257.0000 KRW |
252.0000 KRW |
260.0000 KRW |
253.0000 KRW |
| 2025-06-03 |
255.8798 KRW |
3,433,917.4307 STG |
256.0000 KRW |
252.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2025-06-02 |
251.1090 KRW |
3,221,421.9999 STG |
256.0000 KRW |
249.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2025-06-01 |
251.9060 KRW |
2,228,301.1678 STG |
253.0000 KRW |
249.0000 KRW |
257.0000 KRW |
257.0000 KRW |
| 2025-05-31 |
250.0303 KRW |
3,136,177.5175 STG |
251.0000 KRW |
246.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2025-05-30 |
259.3674 KRW |
6,441,200.3769 STG |
265.0000 KRW |
252.0000 KRW |
267.0000 KRW |
253.0000 KRW |
| 2025-05-29 |
275.4364 KRW |
2,629,167.6059 STG |
275.0000 KRW |
267.0000 KRW |
279.0000 KRW |
268.0000 KRW |
| 2025-05-28 |
274.8805 KRW |
4,711,390.9078 STG |
275.0000 KRW |
271.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 2025-05-27 |
272.2324 KRW |
3,139,733.3072 STG |
271.0000 KRW |
266.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2025-05-26 |
269.6238 KRW |
2,491,241.2787 STG |
269.0000 KRW |
267.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2025-05-25 |
265.8888 KRW |
3,429,837.9405 STG |
270.0000 KRW |
260.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2025-05-24 |
272.8628 KRW |
2,007,382.6188 STG |
270.0000 KRW |
269.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2025-05-23 |
280.9677 KRW |
6,906,020.6640 STG |
287.0000 KRW |
271.0000 KRW |
290.0000 KRW |
276.0000 KRW |
| 2025-05-22 |
281.8229 KRW |
5,666,520.5121 STG |
277.0000 KRW |
276.0000 KRW |
290.0000 KRW |
287.0000 KRW |
| 2025-05-21 |
276.5455 KRW |
5,346,313.4616 STG |
281.0000 KRW |
270.0000 KRW |
282.0000 KRW |
274.0000 KRW |
| 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 |