Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
434.5431 KRW |
10,131,781.1279 SXP |
455.9000 KRW |
416.5000 KRW |
458.7000 KRW |
436.2000 KRW |
| 2025-01-26 |
470.3310 KRW |
11,734,167.4463 SXP |
458.2000 KRW |
454.9000 KRW |
483.5000 KRW |
460.8000 KRW |
| 2025-01-25 |
454.0858 KRW |
4,571,120.3328 SXP |
450.2000 KRW |
445.0000 KRW |
462.0000 KRW |
456.8000 KRW |
| 2025-01-24 |
453.1828 KRW |
6,339,808.5173 SXP |
452.3000 KRW |
436.1000 KRW |
465.4000 KRW |
452.7000 KRW |
| 2025-01-23 |
450.0012 KRW |
5,172,465.5277 SXP |
458.4000 KRW |
440.4000 KRW |
460.4000 KRW |
441.2000 KRW |
| 2025-01-22 |
467.2168 KRW |
3,011,214.3661 SXP |
466.5000 KRW |
460.7000 KRW |
473.4000 KRW |
465.0000 KRW |
| 2025-01-21 |
452.7896 KRW |
6,849,315.9163 SXP |
456.8000 KRW |
441.9000 KRW |
471.0000 KRW |
467.3000 KRW |
| 2025-01-20 |
465.0321 KRW |
12,475,934.4340 SXP |
456.0000 KRW |
446.0000 KRW |
486.4000 KRW |
463.8000 KRW |
| 2025-01-19 |
476.7092 KRW |
14,437,600.4985 SXP |
490.3000 KRW |
453.2000 KRW |
498.6000 KRW |
457.9000 KRW |
| 2025-01-18 |
498.2439 KRW |
11,336,165.4983 SXP |
519.1000 KRW |
482.8000 KRW |
525.4000 KRW |
490.9000 KRW |
| 2025-01-17 |
511.4546 KRW |
9,742,020.1286 SXP |
494.1000 KRW |
494.1000 KRW |
522.6000 KRW |
522.5000 KRW |
| 2025-01-16 |
499.8252 KRW |
9,632,973.3164 SXP |
506.9000 KRW |
488.0000 KRW |
507.8000 KRW |
502.2000 KRW |
| 2025-01-15 |
490.4123 KRW |
10,243,066.9968 SXP |
492.7000 KRW |
473.4000 KRW |
507.5000 KRW |
502.4000 KRW |
| 2025-01-14 |
486.0754 KRW |
7,187,310.9183 SXP |
481.8000 KRW |
473.1000 KRW |
496.7000 KRW |
490.8000 KRW |
| 2025-01-13 |
477.1397 KRW |
19,828,647.6356 SXP |
504.0000 KRW |
452.3000 KRW |
512.5000 KRW |
483.8000 KRW |
| 2025-01-12 |
519.6359 KRW |
13,758,826.2012 SXP |
520.8000 KRW |
504.0000 KRW |
537.5000 KRW |
506.9000 KRW |
| 2025-01-11 |
521.3499 KRW |
15,517,403.4653 SXP |
517.8000 KRW |
507.6000 KRW |
533.0000 KRW |
521.6000 KRW |
| 2025-01-10 |
518.9824 KRW |
19,518,741.7133 SXP |
538.4000 KRW |
504.6000 KRW |
538.5000 KRW |
513.4000 KRW |
| 2025-01-09 |
527.9781 KRW |
36,875,585.5784 SXP |
524.4000 KRW |
506.2000 KRW |
546.0000 KRW |
529.4000 KRW |
| 2025-01-08 |
493.1480 KRW |
26,981,473.5378 SXP |
499.7000 KRW |
473.8000 KRW |
523.0000 KRW |
515.2000 KRW |
| 2025-01-07 |
546.4092 KRW |
56,309,941.0510 SXP |
545.7000 KRW |
500.0000 KRW |
580.0000 KRW |
500.0000 KRW |
| 2025-01-06 |
539.2175 KRW |
45,156,127.3942 SXP |
541.9000 KRW |
521.2000 KRW |
557.8000 KRW |
542.0000 KRW |
| 2025-01-05 |
539.6622 KRW |
155,541,182.3805 SXP |
501.4000 KRW |
492.9000 KRW |
590.0000 KRW |
536.9000 KRW |
| 2025-01-04 |
505.0903 KRW |
19,774,623.3278 SXP |
501.2000 KRW |
492.5000 KRW |
515.0000 KRW |
502.5000 KRW |
| 2025-01-03 |
490.5250 KRW |
17,636,599.2205 SXP |
488.4000 KRW |
476.8000 KRW |
510.0000 KRW |
503.7000 KRW |
| 2025-01-02 |
482.5982 KRW |
25,932,216.2314 SXP |
482.3000 KRW |
471.7000 KRW |
494.5000 KRW |
488.4000 KRW |
| 2025-01-01 |
482.4451 KRW |
64,812,460.6840 SXP |
501.4000 KRW |
461.1000 KRW |
510.9000 KRW |
480.4000 KRW |
| 2024-12-31 |
535.5360 KRW |
428,635,773.6951 SXP |
533.9000 KRW |
483.5000 KRW |
579.8000 KRW |
487.5000 KRW |
| 2024-12-30 |
556.1789 KRW |
832,583,450.8283 SXP |
444.6000 KRW |
441.0000 KRW |
602.0000 KRW |
530.5000 KRW |
| 2024-12-29 |
458.4998 KRW |
7,406,752.8923 SXP |
472.5000 KRW |
440.0000 KRW |
474.0000 KRW |
445.6000 KRW |
| 2024-12-28 |
456.4262 KRW |
6,384,613.4631 SXP |
451.6000 KRW |
448.5000 KRW |
466.7000 KRW |
463.5000 KRW |
| 2024-12-27 |
451.2975 KRW |
7,930,557.6286 SXP |
445.1000 KRW |
436.7000 KRW |
466.6000 KRW |
450.5000 KRW |
| 2024-12-26 |
453.9015 KRW |
10,177,616.2162 SXP |
476.1000 KRW |
440.2000 KRW |
479.0000 KRW |
443.5000 KRW |
| 2024-12-25 |
484.2475 KRW |
11,050,838.8740 SXP |
489.0000 KRW |
472.4000 KRW |
495.1000 KRW |
473.6000 KRW |
| 2024-12-24 |
488.2401 KRW |
15,884,853.4394 SXP |
483.0000 KRW |
473.0000 KRW |
500.6000 KRW |
486.5000 KRW |
| 2024-12-23 |
462.1322 KRW |
9,144,001.8483 SXP |
462.8000 KRW |
447.1000 KRW |
474.8000 KRW |
462.1000 KRW |
| 2024-12-22 |
465.3971 KRW |
21,832,328.3159 SXP |
463.6000 KRW |
448.3000 KRW |
484.5000 KRW |
460.1000 KRW |
| 2024-12-21 |
473.0963 KRW |
16,517,542.2099 SXP |
462.6000 KRW |
453.5000 KRW |
498.0000 KRW |
459.1000 KRW |
| 2024-12-20 |
429.6362 KRW |
23,648,355.4662 SXP |
435.7000 KRW |
400.4000 KRW |
466.2000 KRW |
461.6000 KRW |
| 2024-12-19 |
456.8006 KRW |
16,436,356.4101 SXP |
463.6000 KRW |
428.1000 KRW |
482.5000 KRW |
439.8000 KRW |
| 2024-12-18 |
489.5913 KRW |
10,775,981.6573 SXP |
505.1000 KRW |
467.6000 KRW |
508.6000 KRW |
467.9000 KRW |
| 2024-12-17 |
517.2114 KRW |
9,804,027.2562 SXP |
529.3000 KRW |
500.7000 KRW |
532.3000 KRW |
500.7000 KRW |
| 2024-12-16 |
535.3330 KRW |
13,684,619.6368 SXP |
536.9000 KRW |
511.6000 KRW |
552.0000 KRW |
540.5000 KRW |
| 2024-12-15 |
524.2576 KRW |
8,420,317.7965 SXP |
518.5000 KRW |
509.0000 KRW |
541.5000 KRW |
523.7000 KRW |
| 2024-12-14 |
534.1817 KRW |
8,075,547.2702 SXP |
543.6000 KRW |
511.1000 KRW |
551.7000 KRW |
519.4000 KRW |
| 2024-12-13 |
544.0190 KRW |
9,877,632.2410 SXP |
554.8000 KRW |
532.7000 KRW |
559.3000 KRW |
544.0000 KRW |
| 2024-12-12 |
555.3824 KRW |
21,112,042.8140 SXP |
545.5000 KRW |
534.1000 KRW |
570.0000 KRW |
553.9000 KRW |
| 2024-12-11 |
513.0384 KRW |
15,141,647.1709 SXP |
502.4000 KRW |
477.0000 KRW |
548.5000 KRW |
545.2000 KRW |
| 2024-12-10 |
499.6647 KRW |
24,790,878.0106 SXP |
518.7000 KRW |
460.5000 KRW |
531.0000 KRW |
500.1000 KRW |
| 2024-12-09 |
584.9533 KRW |
22,005,915.6759 SXP |
620.0000 KRW |
557.5000 KRW |
623.6000 KRW |
564.0000 KRW |