Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
464.8156 KRW |
12,558,943.9551 SXP |
463.6000 KRW |
448.3000 KRW |
484.5000 KRW |
462.8000 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 |
| 2024-12-08 |
614.9136 KRW |
9,592,136.7841 SXP |
620.0000 KRW |
601.3000 KRW |
627.0000 KRW |
618.5000 KRW |
| 2024-12-07 |
623.5720 KRW |
11,231,152.1691 SXP |
639.6000 KRW |
610.0000 KRW |
640.0000 KRW |
618.9000 KRW |
| 2024-12-06 |
627.7683 KRW |
19,447,590.0952 SXP |
628.3000 KRW |
596.0000 KRW |
652.5000 KRW |
630.9000 KRW |
| 2024-12-05 |
641.5829 KRW |
29,645,197.8471 SXP |
658.0000 KRW |
612.0000 KRW |
674.3000 KRW |
628.0000 KRW |
| 2024-12-04 |
659.1947 KRW |
39,290,362.5204 SXP |
647.2000 KRW |
635.8000 KRW |
679.0000 KRW |
651.3000 KRW |
| 2024-12-03 |
596.5750 KRW |
82,111,305.1207 SXP |
630.0000 KRW |
399.4000 KRW |
660.0000 KRW |
631.4000 KRW |
| 2024-12-02 |
617.2164 KRW |
64,707,878.1057 SXP |
630.0000 KRW |
574.0000 KRW |
654.0000 KRW |
626.1000 KRW |
| 2024-12-01 |
602.6788 KRW |
42,875,773.0513 SXP |
584.3000 KRW |
561.1000 KRW |
629.8000 KRW |
626.2000 KRW |
| 2024-11-30 |
574.9962 KRW |
19,244,898.9999 SXP |
577.5000 KRW |
564.8000 KRW |
583.8000 KRW |
583.8000 KRW |
| 2024-11-29 |
560.1952 KRW |
24,087,183.0398 SXP |
556.1000 KRW |
540.7000 KRW |
582.0000 KRW |
576.5000 KRW |
| 2024-11-28 |
554.1436 KRW |
17,457,328.1421 SXP |
570.9000 KRW |
541.7000 KRW |
571.0000 KRW |
555.7000 KRW |
| 2024-11-27 |
540.6946 KRW |
21,484,330.3340 SXP |
544.0000 KRW |
523.1000 KRW |
568.8000 KRW |
565.0000 KRW |
| 2024-11-26 |
525.5058 KRW |
44,454,764.4596 SXP |
538.8000 KRW |
495.0000 KRW |
559.4000 KRW |
522.5000 KRW |
| 2024-11-25 |
558.1629 KRW |
33,704,433.4265 SXP |
563.4000 KRW |
536.0000 KRW |
578.0000 KRW |
546.2000 KRW |
| 2024-11-24 |
549.4892 KRW |
52,997,418.6385 SXP |
552.2000 KRW |
501.0000 KRW |
574.5000 KRW |
538.0000 KRW |
| 2024-11-23 |
547.2885 KRW |
103,452,947.0119 SXP |
507.0000 KRW |
493.9000 KRW |
579.6000 KRW |
552.0000 KRW |
| 2024-11-22 |
495.1629 KRW |
25,013,280.6716 SXP |
504.3000 KRW |
462.6000 KRW |
508.1000 KRW |
504.2000 KRW |
| 2024-11-21 |
491.8646 KRW |
35,648,371.7292 SXP |
478.7000 KRW |
463.0000 KRW |
509.6000 KRW |
499.6000 KRW |
| 2024-11-20 |
490.8876 KRW |
22,021,479.4640 SXP |
511.7000 KRW |
470.9000 KRW |
512.0000 KRW |
479.5000 KRW |
| 2024-11-19 |
509.0446 KRW |
19,966,457.1891 SXP |
522.6000 KRW |
496.1000 KRW |
522.9000 KRW |
504.0000 KRW |
| 2024-11-18 |
504.9305 KRW |
44,189,623.2804 SXP |
491.1000 KRW |
489.0000 KRW |
524.0000 KRW |
511.7000 KRW |
| 2024-11-17 |
492.9053 KRW |
23,827,695.7535 SXP |
510.0000 KRW |
471.0000 KRW |
510.0000 KRW |
485.8000 KRW |
| 2024-11-16 |
496.6097 KRW |
43,149,547.0154 SXP |
487.3000 KRW |
480.7000 KRW |
511.4000 KRW |
505.2000 KRW |
| 2024-11-15 |
470.4083 KRW |
28,559,617.4564 SXP |
458.2000 KRW |
448.8000 KRW |
489.7000 KRW |
487.9000 KRW |
| 2024-11-14 |
465.0869 KRW |
33,822,621.6678 SXP |
486.7000 KRW |
448.4000 KRW |
487.2000 KRW |
475.1000 KRW |
| 2024-11-13 |
489.0958 KRW |
89,921,672.3858 SXP |
524.3000 KRW |
461.6000 KRW |
528.4000 KRW |
483.0000 KRW |
| 2024-11-12 |
575.6439 KRW |
854,379,581.1927 SXP |
479.5000 KRW |
477.1000 KRW |
655.0000 KRW |
524.3000 KRW |
| 2024-11-11 |
469.6978 KRW |
241,400,652.8512 SXP |
428.3000 KRW |
422.3000 KRW |
520.0000 KRW |
479.5000 KRW |
| 2024-11-10 |
430.8891 KRW |
38,394,610.2917 SXP |
426.3000 KRW |
414.0000 KRW |
442.6000 KRW |
436.4000 KRW |
| 2024-11-09 |
415.4155 KRW |
32,036,731.9426 SXP |
426.3000 KRW |
406.0000 KRW |
426.6000 KRW |
422.3000 KRW |
| 2024-11-08 |
431.2985 KRW |
88,796,018.7353 SXP |
436.5000 KRW |
418.8000 KRW |
451.0000 KRW |
425.9000 KRW |
| 2024-11-07 |
445.8528 KRW |
572,614,950.2188 SXP |
393.2000 KRW |
388.6000 KRW |
490.0000 KRW |
431.8000 KRW |
| 2024-11-06 |
382.0206 KRW |
161,463,514.0157 SXP |
349.7000 KRW |
349.7000 KRW |
398.5000 KRW |
385.6000 KRW |
| 2024-11-05 |
341.3820 KRW |
38,357,834.7582 SXP |
334.5000 KRW |
331.5000 KRW |
357.9000 KRW |
347.8000 KRW |
| 2024-11-04 |
351.8300 KRW |
100,040,102.2086 SXP |
356.4000 KRW |
329.0000 KRW |
374.1000 KRW |
332.4000 KRW |
| 2024-11-03 |
353.1028 KRW |
170,600,690.9634 SXP |
338.9000 KRW |
336.0000 KRW |
369.8000 KRW |
354.1000 KRW |