Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
500.0817 KRW |
5,787,915.3671 SXP |
504.3000 KRW |
492.6000 KRW |
505.0000 KRW |
502.8000 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 |
| 2024-11-02 |
350.0991 KRW |
123,200,938.2664 SXP |
330.9000 KRW |
329.9000 KRW |
364.5000 KRW |
337.5000 KRW |
| 2024-11-01 |
334.2368 KRW |
8,909,577.0723 SXP |
338.8000 KRW |
326.5000 KRW |
344.1000 KRW |
330.9000 KRW |
| 2024-10-31 |
345.7867 KRW |
16,197,006.2426 SXP |
354.9000 KRW |
335.4000 KRW |
361.7000 KRW |
339.0000 KRW |
| 2024-10-30 |
353.3996 KRW |
19,770,170.6391 SXP |
358.0000 KRW |
348.5000 KRW |
360.9000 KRW |
354.5000 KRW |
| 2024-10-29 |
359.5518 KRW |
118,267,856.4983 SXP |
349.9000 KRW |
348.5000 KRW |
369.6000 KRW |
358.0000 KRW |
| 2024-10-28 |
370.1584 KRW |
345,335,632.3870 SXP |
355.6000 KRW |
337.0000 KRW |
391.0000 KRW |
351.5000 KRW |
| 2024-10-27 |
362.3921 KRW |
241,536,347.1875 SXP |
312.5000 KRW |
310.0000 KRW |
385.8000 KRW |
362.5000 KRW |
| 2024-10-26 |
314.3930 KRW |
4,267,748.4470 SXP |
315.1000 KRW |
305.0000 KRW |
319.5000 KRW |
313.7000 KRW |
| 2024-10-25 |
337.2059 KRW |
5,699,178.6727 SXP |
342.6000 KRW |
329.7000 KRW |
342.9000 KRW |
333.3000 KRW |
| 2024-10-24 |
336.4468 KRW |
4,938,390.7219 SXP |
336.4000 KRW |
329.7000 KRW |
344.5000 KRW |
341.9000 KRW |
| 2024-10-23 |
338.3763 KRW |
4,873,055.9879 SXP |
349.1000 KRW |
328.1000 KRW |
349.5000 KRW |
335.3000 KRW |
| 2024-10-22 |
345.5184 KRW |
4,937,515.2221 SXP |
347.0000 KRW |
340.7000 KRW |
350.0000 KRW |
348.4000 KRW |
| 2024-10-21 |
353.4580 KRW |
8,880,768.6142 SXP |
362.5000 KRW |
344.0000 KRW |
363.5000 KRW |
348.7000 KRW |
| 2024-10-20 |
353.1977 KRW |
6,390,512.1285 SXP |
353.2000 KRW |
345.2000 KRW |
360.8000 KRW |
360.5000 KRW |
| 2024-10-19 |
352.5330 KRW |
7,511,657.2136 SXP |
354.1000 KRW |
347.9000 KRW |
358.0000 KRW |
354.5000 KRW |
| 2024-10-18 |
350.2288 KRW |
16,747,077.6147 SXP |
348.1000 KRW |
342.2000 KRW |
356.7000 KRW |
354.5000 KRW |
| 2024-10-17 |
346.4419 KRW |
8,562,665.4820 SXP |
348.7000 KRW |
342.0000 KRW |
350.4000 KRW |
348.4000 KRW |
| 2024-10-16 |
348.1180 KRW |
9,043,625.5135 SXP |
353.3000 KRW |
343.5000 KRW |
353.7000 KRW |
348.0000 KRW |
| 2024-10-15 |
354.8994 KRW |
24,153,259.2572 SXP |
368.0000 KRW |
342.5000 KRW |
368.2000 KRW |
353.1000 KRW |
| 2024-10-14 |
361.4848 KRW |
30,541,487.5719 SXP |
366.5000 KRW |
355.3000 KRW |
367.1000 KRW |
366.2000 KRW |
| 2024-10-13 |
385.7034 KRW |
86,353,759.9177 SXP |
389.5000 KRW |
362.6000 KRW |
400.7000 KRW |
365.6000 KRW |
| 2024-10-12 |
393.8723 KRW |
336,455,091.7445 SXP |
377.3000 KRW |
367.6000 KRW |
423.5000 KRW |
392.0000 KRW |
| 2024-10-11 |
374.1084 KRW |
439,764,311.0323 SXP |
304.9000 KRW |
304.2000 KRW |
406.4000 KRW |
375.4000 KRW |
| 2024-10-10 |
303.9714 KRW |
5,346,590.3555 SXP |
308.0000 KRW |
296.1000 KRW |
309.7000 KRW |
304.0000 KRW |
| 2024-10-09 |
313.4270 KRW |
4,986,665.8665 SXP |
315.1000 KRW |
303.9000 KRW |
319.5000 KRW |
308.5000 KRW |
| 2024-10-08 |
314.9115 KRW |
5,637,269.8420 SXP |
317.0000 KRW |
310.2000 KRW |
320.8000 KRW |
314.1000 KRW |
| 2024-10-07 |
325.7472 KRW |
11,151,851.8445 SXP |
325.0000 KRW |
318.4000 KRW |
331.7000 KRW |
323.3000 KRW |
| 2024-10-06 |
320.3611 KRW |
9,991,494.6962 SXP |
319.4000 KRW |
314.0000 KRW |
325.7000 KRW |
324.0000 KRW |
| 2024-10-05 |
323.7948 KRW |
17,038,802.3704 SXP |
327.8000 KRW |
315.6000 KRW |
329.9000 KRW |
315.9000 KRW |
| 2024-10-04 |
312.3539 KRW |
31,317,855.6673 SXP |
314.0000 KRW |
304.2000 KRW |
325.0000 KRW |
323.2000 KRW |