Identifier on UpBit: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
377.6501 KRW |
3,262,173.9997 STG |
388.0000 KRW |
368.0000 KRW |
389.0000 KRW |
370.0000 KRW |
| 2024-10-30 |
387.2407 KRW |
3,811,440.1685 STG |
390.0000 KRW |
381.0000 KRW |
393.0000 KRW |
387.0000 KRW |
| 2024-10-29 |
381.6670 KRW |
3,525,570.3965 STG |
374.0000 KRW |
370.0000 KRW |
392.0000 KRW |
389.0000 KRW |
| 2024-10-28 |
372.0858 KRW |
4,086,036.1251 STG |
379.0000 KRW |
365.0000 KRW |
380.0000 KRW |
374.0000 KRW |
| 2024-10-27 |
378.7599 KRW |
1,470,300.6486 STG |
377.0000 KRW |
375.0000 KRW |
382.0000 KRW |
381.0000 KRW |
| 2024-10-26 |
373.6622 KRW |
2,266,654.9679 STG |
376.0000 KRW |
369.0000 KRW |
380.0000 KRW |
377.0000 KRW |
| 2024-10-25 |
391.2849 KRW |
4,587,632.4866 STG |
396.0000 KRW |
384.0000 KRW |
398.0000 KRW |
390.0000 KRW |
| 2024-10-24 |
394.5346 KRW |
4,192,479.7413 STG |
394.0000 KRW |
389.0000 KRW |
400.0000 KRW |
397.0000 KRW |
| 2024-10-23 |
397.5295 KRW |
4,409,826.2169 STG |
406.0000 KRW |
387.0000 KRW |
408.0000 KRW |
394.0000 KRW |
| 2024-10-22 |
404.5968 KRW |
5,376,570.1710 STG |
410.0000 KRW |
399.0000 KRW |
413.0000 KRW |
405.0000 KRW |
| 2024-10-21 |
418.7090 KRW |
5,995,410.4641 STG |
424.0000 KRW |
407.0000 KRW |
429.0000 KRW |
413.0000 KRW |
| 2024-10-20 |
414.6600 KRW |
4,415,335.0872 STG |
410.0000 KRW |
404.0000 KRW |
425.0000 KRW |
424.0000 KRW |
| 2024-10-19 |
410.1548 KRW |
5,181,398.4402 STG |
410.0000 KRW |
405.0000 KRW |
415.0000 KRW |
408.0000 KRW |
| 2024-10-18 |
403.1680 KRW |
2,254,631.3548 STG |
402.0000 KRW |
397.0000 KRW |
409.0000 KRW |
407.0000 KRW |
| 2024-10-17 |
405.1419 KRW |
5,192,906.8867 STG |
414.0000 KRW |
397.0000 KRW |
416.0000 KRW |
402.0000 KRW |
| 2024-10-16 |
415.0988 KRW |
4,765,914.7277 STG |
422.0000 KRW |
409.0000 KRW |
423.0000 KRW |
415.0000 KRW |
| 2024-10-15 |
419.1416 KRW |
7,647,541.5574 STG |
427.0000 KRW |
410.0000 KRW |
429.0000 KRW |
419.0000 KRW |
| 2024-10-14 |
416.7010 KRW |
6,410,350.8138 STG |
416.0000 KRW |
408.0000 KRW |
427.0000 KRW |
425.0000 KRW |
| 2024-10-13 |
413.1460 KRW |
17,197,740.3129 STG |
402.9000 KRW |
401.9000 KRW |
421.4000 KRW |
411.5000 KRW |
| 2024-10-12 |
401.6378 KRW |
2,450,617.6968 STG |
401.4000 KRW |
398.0000 KRW |
405.0000 KRW |
403.6000 KRW |
| 2024-10-11 |
394.2834 KRW |
4,084,860.2846 STG |
389.5000 KRW |
386.3000 KRW |
401.7000 KRW |
400.7000 KRW |
| 2024-10-10 |
386.1785 KRW |
5,081,747.4814 STG |
387.0000 KRW |
380.1000 KRW |
391.0000 KRW |
383.8000 KRW |
| 2024-10-09 |
392.6180 KRW |
3,309,480.8975 STG |
396.4000 KRW |
384.5000 KRW |
400.9000 KRW |
386.2000 KRW |
| 2024-10-08 |
395.9864 KRW |
2,978,791.3205 STG |
395.1000 KRW |
391.0000 KRW |
401.0000 KRW |
397.0000 KRW |
| 2024-10-07 |
402.2985 KRW |
4,643,080.6451 STG |
403.9000 KRW |
394.5000 KRW |
407.9000 KRW |
395.4000 KRW |
| 2024-10-06 |
401.2889 KRW |
2,023,493.8952 STG |
400.2000 KRW |
396.2000 KRW |
406.0000 KRW |
402.9000 KRW |
| 2024-10-05 |
400.4724 KRW |
2,649,303.4124 STG |
398.3000 KRW |
395.3000 KRW |
408.0000 KRW |
399.3000 KRW |
| 2024-10-04 |
389.5244 KRW |
4,461,710.6856 STG |
383.2000 KRW |
380.5000 KRW |
398.7000 KRW |
397.0000 KRW |
| 2024-10-03 |
385.5419 KRW |
4,637,168.2310 STG |
388.4000 KRW |
375.5000 KRW |
397.0000 KRW |
383.7000 KRW |
| 2024-10-02 |
396.3138 KRW |
7,062,680.2656 STG |
401.1000 KRW |
381.5000 KRW |
409.0000 KRW |
388.7000 KRW |
| 2024-10-01 |
418.2513 KRW |
11,538,689.8382 STG |
429.7000 KRW |
390.4000 KRW |
440.3000 KRW |
398.4000 KRW |
| 2024-09-30 |
438.9842 KRW |
6,858,623.3515 STG |
448.3000 KRW |
431.0000 KRW |
448.3000 KRW |
438.3000 KRW |
| 2024-09-29 |
443.5884 KRW |
6,223,836.0273 STG |
447.1000 KRW |
438.0000 KRW |
451.0000 KRW |
446.3000 KRW |
| 2024-09-28 |
455.1486 KRW |
11,406,393.9417 STG |
462.9000 KRW |
441.0000 KRW |
465.3000 KRW |
443.2000 KRW |
| 2024-09-27 |
466.2186 KRW |
13,471,772.7144 STG |
463.1000 KRW |
457.4000 KRW |
474.5000 KRW |
464.1000 KRW |
| 2024-09-26 |
458.0577 KRW |
9,866,361.4451 STG |
459.2000 KRW |
447.6000 KRW |
466.2000 KRW |
463.2000 KRW |
| 2024-09-25 |
456.9523 KRW |
14,056,479.8430 STG |
462.5000 KRW |
448.0000 KRW |
465.7000 KRW |
457.3000 KRW |
| 2024-09-24 |
468.2604 KRW |
60,875,301.3218 STG |
444.5000 KRW |
441.1000 KRW |
488.9000 KRW |
466.9000 KRW |
| 2024-09-23 |
440.0245 KRW |
9,910,538.8457 STG |
436.5000 KRW |
425.2000 KRW |
450.4000 KRW |
445.7000 KRW |
| 2024-09-22 |
446.9772 KRW |
13,014,678.7505 STG |
451.6000 KRW |
430.2000 KRW |
464.1000 KRW |
435.7000 KRW |
| 2024-09-21 |
438.2176 KRW |
10,458,993.7798 STG |
445.0000 KRW |
429.3000 KRW |
449.9000 KRW |
449.7000 KRW |
| 2024-09-20 |
444.4333 KRW |
15,138,821.2360 STG |
442.8000 KRW |
428.5000 KRW |
456.3000 KRW |
443.2000 KRW |
| 2024-09-19 |
434.4965 KRW |
21,252,110.8762 STG |
428.9000 KRW |
419.6000 KRW |
448.3000 KRW |
438.5000 KRW |
| 2024-09-18 |
420.4022 KRW |
41,316,177.4985 STG |
414.1000 KRW |
400.5000 KRW |
435.2000 KRW |
419.8000 KRW |
| 2024-09-17 |
395.8140 KRW |
10,207,536.5750 STG |
395.4000 KRW |
384.3000 KRW |
409.7000 KRW |
409.2000 KRW |
| 2024-09-16 |
397.7240 KRW |
15,627,815.5079 STG |
406.3000 KRW |
386.1000 KRW |
411.0000 KRW |
395.2000 KRW |
| 2024-09-15 |
416.7143 KRW |
65,270,034.4368 STG |
389.9000 KRW |
389.5000 KRW |
431.5000 KRW |
408.8000 KRW |
| 2024-09-14 |
392.1772 KRW |
2,830,271.5426 STG |
394.8000 KRW |
387.8000 KRW |
397.0000 KRW |
389.6000 KRW |
| 2024-09-13 |
390.8200 KRW |
11,574,306.1597 STG |
390.4000 KRW |
382.0000 KRW |
400.0000 KRW |
397.5000 KRW |
| 2024-09-12 |
384.5522 KRW |
8,258,344.7196 STG |
375.5000 KRW |
374.8000 KRW |
391.7000 KRW |
389.5000 KRW |