Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
436.5754 KRW |
18,035,868.8919 STG |
445.0000 KRW |
406.0000 KRW |
460.0000 KRW |
457.0000 KRW |
| 2024-12-19 |
455.3440 KRW |
18,136,248.2427 STG |
453.0000 KRW |
430.0000 KRW |
476.0000 KRW |
448.0000 KRW |
| 2024-12-18 |
477.9669 KRW |
11,258,052.2262 STG |
491.0000 KRW |
459.0000 KRW |
494.0000 KRW |
462.0000 KRW |
| 2024-12-17 |
499.5276 KRW |
12,095,596.7631 STG |
503.0000 KRW |
486.0000 KRW |
511.0000 KRW |
491.0000 KRW |
| 2024-12-16 |
505.3352 KRW |
9,445,866.1024 STG |
514.0000 KRW |
488.0000 KRW |
523.0000 KRW |
507.0000 KRW |
| 2024-12-15 |
499.2186 KRW |
8,107,098.5145 STG |
503.0000 KRW |
487.0000 KRW |
515.0000 KRW |
506.0000 KRW |
| 2024-12-14 |
520.6061 KRW |
11,679,858.7069 STG |
524.0000 KRW |
495.0000 KRW |
542.0000 KRW |
502.0000 KRW |
| 2024-12-13 |
522.0203 KRW |
8,734,148.4330 STG |
533.0000 KRW |
513.0000 KRW |
535.0000 KRW |
523.0000 KRW |
| 2024-12-12 |
531.9866 KRW |
13,362,862.0082 STG |
522.0000 KRW |
519.0000 KRW |
547.0000 KRW |
525.0000 KRW |
| 2024-12-11 |
492.4772 KRW |
17,136,601.4446 STG |
486.0000 KRW |
461.0000 KRW |
526.0000 KRW |
523.0000 KRW |
| 2024-12-10 |
488.1346 KRW |
30,728,929.8251 STG |
505.0000 KRW |
451.0000 KRW |
522.0000 KRW |
487.0000 KRW |
| 2024-12-09 |
575.8623 KRW |
22,678,576.6269 STG |
614.0000 KRW |
546.0000 KRW |
616.0000 KRW |
554.0000 KRW |
| 2024-12-08 |
607.9083 KRW |
13,102,729.2188 STG |
611.0000 KRW |
592.0000 KRW |
627.0000 KRW |
613.0000 KRW |
| 2024-12-07 |
611.8815 KRW |
14,617,313.5690 STG |
630.0000 KRW |
599.0000 KRW |
632.0000 KRW |
611.0000 KRW |
| 2024-12-06 |
620.8375 KRW |
48,240,631.0799 STG |
597.0000 KRW |
587.0000 KRW |
639.0000 KRW |
624.0000 KRW |
| 2024-12-05 |
593.9126 KRW |
30,672,122.4803 STG |
605.0000 KRW |
564.0000 KRW |
621.0000 KRW |
594.0000 KRW |
| 2024-12-04 |
603.6522 KRW |
54,422,139.8809 STG |
572.0000 KRW |
559.0000 KRW |
647.0000 KRW |
601.0000 KRW |
| 2024-12-03 |
530.4830 KRW |
67,318,301.3313 STG |
572.0000 KRW |
355.0000 KRW |
583.0000 KRW |
566.0000 KRW |
| 2024-12-02 |
551.4234 KRW |
36,585,931.6633 STG |
575.0000 KRW |
525.0000 KRW |
578.0000 KRW |
564.0000 KRW |
| 2024-12-01 |
575.5954 KRW |
35,251,102.2775 STG |
574.0000 KRW |
549.0000 KRW |
595.0000 KRW |
580.0000 KRW |
| 2024-11-30 |
554.3483 KRW |
34,056,476.3503 STG |
534.0000 KRW |
524.0000 KRW |
574.0000 KRW |
574.0000 KRW |
| 2024-11-29 |
525.0936 KRW |
18,514,751.1595 STG |
538.0000 KRW |
515.0000 KRW |
538.0000 KRW |
535.0000 KRW |
| 2024-11-28 |
522.9632 KRW |
22,226,668.6481 STG |
534.0000 KRW |
511.0000 KRW |
540.0000 KRW |
536.0000 KRW |
| 2024-11-27 |
510.6209 KRW |
23,127,168.9296 STG |
515.0000 KRW |
496.0000 KRW |
530.0000 KRW |
526.0000 KRW |
| 2024-11-26 |
504.2577 KRW |
52,413,411.3853 STG |
494.0000 KRW |
472.0000 KRW |
533.0000 KRW |
518.0000 KRW |
| 2024-11-25 |
491.4978 KRW |
40,884,531.4268 STG |
484.0000 KRW |
460.0000 KRW |
511.0000 KRW |
504.0000 KRW |
| 2024-11-24 |
476.8864 KRW |
59,033,789.0321 STG |
468.0000 KRW |
435.0000 KRW |
520.0000 KRW |
485.0000 KRW |
| 2024-11-23 |
456.4713 KRW |
20,246,218.0060 STG |
446.0000 KRW |
441.0000 KRW |
469.0000 KRW |
465.0000 KRW |
| 2024-11-22 |
440.2937 KRW |
14,172,635.7404 STG |
443.0000 KRW |
420.0000 KRW |
452.0000 KRW |
448.0000 KRW |
| 2024-11-21 |
434.5050 KRW |
14,199,531.6920 STG |
429.0000 KRW |
417.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2024-11-20 |
432.0468 KRW |
12,573,362.4889 STG |
445.0000 KRW |
419.0000 KRW |
447.0000 KRW |
428.0000 KRW |
| 2024-11-19 |
453.2758 KRW |
16,176,795.9716 STG |
457.0000 KRW |
440.0000 KRW |
464.0000 KRW |
444.0000 KRW |
| 2024-11-18 |
445.9049 KRW |
15,967,627.2380 STG |
441.0000 KRW |
436.0000 KRW |
457.0000 KRW |
454.0000 KRW |
| 2024-11-17 |
448.5750 KRW |
18,453,479.4052 STG |
466.0000 KRW |
433.0000 KRW |
468.0000 KRW |
438.0000 KRW |
| 2024-11-16 |
452.4403 KRW |
25,662,194.3200 STG |
449.0000 KRW |
439.0000 KRW |
467.0000 KRW |
467.0000 KRW |
| 2024-11-15 |
431.8067 KRW |
19,470,933.1761 STG |
421.0000 KRW |
412.0000 KRW |
445.0000 KRW |
440.0000 KRW |
| 2024-11-14 |
437.4921 KRW |
19,806,932.4617 STG |
449.0000 KRW |
420.0000 KRW |
452.0000 KRW |
426.0000 KRW |
| 2024-11-13 |
459.1608 KRW |
32,387,254.1881 STG |
483.0000 KRW |
437.0000 KRW |
488.0000 KRW |
449.0000 KRW |
| 2024-11-12 |
466.8189 KRW |
59,726,981.8902 STG |
477.0000 KRW |
441.0000 KRW |
487.0000 KRW |
470.0000 KRW |
| 2024-11-11 |
465.6056 KRW |
44,718,442.8616 STG |
472.0000 KRW |
451.0000 KRW |
480.0000 KRW |
470.0000 KRW |
| 2024-11-10 |
490.3412 KRW |
165,104,132.5043 STG |
505.0000 KRW |
470.0000 KRW |
519.0000 KRW |
485.0000 KRW |
| 2024-11-09 |
548.2729 KRW |
1,170,541,737.1657 STG |
401.0000 KRW |
400.0000 KRW |
680.0000 KRW |
507.0000 KRW |
| 2024-11-08 |
386.7894 KRW |
8,422,884.3907 STG |
388.0000 KRW |
380.0000 KRW |
394.0000 KRW |
391.0000 KRW |
| 2024-11-07 |
382.7843 KRW |
8,260,019.2764 STG |
381.0000 KRW |
372.0000 KRW |
391.0000 KRW |
384.0000 KRW |
| 2024-11-06 |
364.1271 KRW |
8,348,122.9581 STG |
351.0000 KRW |
351.0000 KRW |
376.0000 KRW |
375.0000 KRW |
| 2024-11-05 |
347.9063 KRW |
2,374,098.4097 STG |
342.0000 KRW |
339.0000 KRW |
357.0000 KRW |
351.0000 KRW |
| 2024-11-04 |
347.8853 KRW |
4,826,614.2405 STG |
352.0000 KRW |
337.0000 KRW |
362.0000 KRW |
341.0000 KRW |
| 2024-11-03 |
351.3400 KRW |
6,540,131.4971 STG |
367.0000 KRW |
339.0000 KRW |
367.0000 KRW |
353.0000 KRW |
| 2024-11-02 |
368.7939 KRW |
3,130,720.5513 STG |
371.0000 KRW |
363.0000 KRW |
376.0000 KRW |
367.0000 KRW |
| 2024-11-01 |
368.1578 KRW |
3,442,446.0944 STG |
372.0000 KRW |
362.0000 KRW |
377.0000 KRW |
368.0000 KRW |