Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
365.6819 KRW |
6,579,890.5721 SXP |
372.0000 KRW |
360.0000 KRW |
372.0000 KRW |
363.0000 KRW |
| 2023-08-29 |
356.5160 KRW |
14,224,093.4495 SXP |
354.0000 KRW |
341.0000 KRW |
373.0000 KRW |
372.0000 KRW |
| 2023-08-28 |
363.1263 KRW |
24,688,304.0587 SXP |
361.0000 KRW |
349.0000 KRW |
374.0000 KRW |
352.0000 KRW |
| 2023-08-27 |
359.7767 KRW |
2,306,089.8160 SXP |
360.0000 KRW |
356.0000 KRW |
363.0000 KRW |
362.0000 KRW |
| 2023-08-26 |
362.4787 KRW |
2,372,493.3480 SXP |
366.0000 KRW |
359.0000 KRW |
366.0000 KRW |
360.0000 KRW |
| 2023-08-25 |
363.8548 KRW |
6,104,938.8254 SXP |
372.0000 KRW |
359.0000 KRW |
373.0000 KRW |
365.0000 KRW |
| 2023-08-24 |
366.9643 KRW |
8,120,499.1732 SXP |
369.0000 KRW |
362.0000 KRW |
373.0000 KRW |
369.0000 KRW |
| 2023-08-23 |
358.3799 KRW |
8,864,283.9934 SXP |
354.0000 KRW |
345.0000 KRW |
368.0000 KRW |
367.0000 KRW |
| 2023-08-22 |
361.5250 KRW |
18,840,668.2808 SXP |
360.0000 KRW |
341.0000 KRW |
374.0000 KRW |
354.0000 KRW |
| 2023-08-21 |
361.8339 KRW |
11,944,673.6093 SXP |
369.0000 KRW |
348.0000 KRW |
370.0000 KRW |
362.0000 KRW |
| 2023-08-20 |
375.4805 KRW |
73,389,692.9850 SXP |
361.0000 KRW |
360.0000 KRW |
399.0000 KRW |
371.0000 KRW |
| 2023-08-19 |
355.7182 KRW |
4,461,549.0065 SXP |
352.0000 KRW |
350.0000 KRW |
364.0000 KRW |
360.0000 KRW |
| 2023-08-18 |
345.4971 KRW |
11,223,615.4855 SXP |
346.0000 KRW |
336.0000 KRW |
355.0000 KRW |
354.0000 KRW |
| 2023-08-17 |
366.5155 KRW |
14,116,632.0219 SXP |
386.0000 KRW |
335.0000 KRW |
391.0000 KRW |
339.0000 KRW |
| 2023-08-16 |
398.7078 KRW |
19,840,688.5925 SXP |
421.0000 KRW |
377.0000 KRW |
421.0000 KRW |
386.0000 KRW |
| 2023-08-15 |
428.5584 KRW |
8,376,887.1431 SXP |
440.0000 KRW |
413.0000 KRW |
442.0000 KRW |
422.0000 KRW |
| 2023-08-14 |
437.3078 KRW |
6,678,396.9564 SXP |
440.0000 KRW |
430.0000 KRW |
446.0000 KRW |
441.0000 KRW |
| 2023-08-13 |
444.7651 KRW |
6,804,520.8894 SXP |
441.0000 KRW |
438.0000 KRW |
449.0000 KRW |
444.0000 KRW |
| 2023-08-12 |
443.4169 KRW |
7,485,071.7541 SXP |
438.0000 KRW |
436.0000 KRW |
449.0000 KRW |
439.0000 KRW |
| 2023-08-11 |
436.9901 KRW |
2,929,074.5889 SXP |
436.0000 KRW |
434.0000 KRW |
440.0000 KRW |
437.0000 KRW |
| 2023-08-10 |
433.3348 KRW |
3,526,993.0430 SXP |
437.0000 KRW |
428.0000 KRW |
438.0000 KRW |
437.0000 KRW |
| 2023-08-09 |
436.9428 KRW |
6,276,817.1679 SXP |
434.0000 KRW |
431.0000 KRW |
442.0000 KRW |
437.0000 KRW |
| 2023-08-08 |
428.9053 KRW |
3,574,789.7217 SXP |
428.0000 KRW |
423.0000 KRW |
437.0000 KRW |
434.0000 KRW |
| 2023-08-07 |
429.3751 KRW |
6,517,820.1393 SXP |
434.0000 KRW |
418.0000 KRW |
436.0000 KRW |
427.0000 KRW |
| 2023-08-06 |
437.7188 KRW |
10,914,542.3356 SXP |
434.0000 KRW |
432.0000 KRW |
444.0000 KRW |
434.0000 KRW |
| 2023-08-05 |
429.2184 KRW |
4,175,960.7851 SXP |
433.0000 KRW |
425.0000 KRW |
434.0000 KRW |
433.0000 KRW |
| 2023-08-04 |
434.3108 KRW |
6,723,252.8606 SXP |
437.0000 KRW |
429.0000 KRW |
438.0000 KRW |
432.0000 KRW |
| 2023-08-03 |
436.9215 KRW |
5,641,616.4850 SXP |
438.0000 KRW |
433.0000 KRW |
441.0000 KRW |
438.0000 KRW |
| 2023-08-02 |
443.0180 KRW |
7,247,498.3357 SXP |
450.0000 KRW |
435.0000 KRW |
451.0000 KRW |
440.0000 KRW |
| 2023-08-01 |
440.6783 KRW |
11,009,147.8988 SXP |
449.0000 KRW |
434.0000 KRW |
450.0000 KRW |
445.0000 KRW |
| 2023-07-31 |
450.9984 KRW |
14,076,134.7062 SXP |
441.0000 KRW |
439.0000 KRW |
460.0000 KRW |
448.0000 KRW |
| 2023-07-30 |
448.2163 KRW |
9,642,876.2722 SXP |
454.0000 KRW |
436.0000 KRW |
455.0000 KRW |
440.0000 KRW |
| 2023-07-29 |
448.5093 KRW |
6,339,147.4035 SXP |
447.0000 KRW |
445.0000 KRW |
456.0000 KRW |
454.0000 KRW |
| 2023-07-28 |
443.5963 KRW |
6,620,703.4900 SXP |
442.0000 KRW |
439.0000 KRW |
452.0000 KRW |
449.0000 KRW |
| 2023-07-27 |
441.9606 KRW |
5,342,148.8176 SXP |
441.0000 KRW |
437.0000 KRW |
446.0000 KRW |
442.0000 KRW |
| 2023-07-26 |
436.0825 KRW |
8,668,148.8614 SXP |
441.0000 KRW |
430.0000 KRW |
446.0000 KRW |
442.0000 KRW |
| 2023-07-25 |
437.6814 KRW |
13,196,659.9978 SXP |
448.0000 KRW |
433.0000 KRW |
448.0000 KRW |
440.0000 KRW |
| 2023-07-24 |
458.9865 KRW |
13,754,682.7491 SXP |
476.0000 KRW |
445.0000 KRW |
477.0000 KRW |
449.0000 KRW |
| 2023-07-23 |
474.4546 KRW |
8,540,120.3463 SXP |
474.0000 KRW |
467.0000 KRW |
480.0000 KRW |
477.0000 KRW |
| 2023-07-22 |
474.2733 KRW |
8,583,084.6960 SXP |
471.0000 KRW |
470.0000 KRW |
479.0000 KRW |
476.0000 KRW |
| 2023-07-21 |
467.8751 KRW |
8,321,039.8893 SXP |
467.0000 KRW |
464.0000 KRW |
474.0000 KRW |
470.0000 KRW |
| 2023-07-20 |
468.1533 KRW |
10,485,918.1869 SXP |
467.0000 KRW |
461.0000 KRW |
475.0000 KRW |
468.0000 KRW |
| 2023-07-19 |
470.4888 KRW |
11,060,619.0133 SXP |
470.0000 KRW |
464.0000 KRW |
478.0000 KRW |
468.0000 KRW |
| 2023-07-18 |
479.6554 KRW |
28,977,286.9525 SXP |
481.0000 KRW |
456.0000 KRW |
492.0000 KRW |
470.0000 KRW |
| 2023-07-17 |
480.4819 KRW |
22,840,287.1162 SXP |
477.0000 KRW |
471.0000 KRW |
493.0000 KRW |
481.0000 KRW |
| 2023-07-16 |
477.2336 KRW |
11,323,180.2773 SXP |
483.0000 KRW |
473.0000 KRW |
485.0000 KRW |
478.0000 KRW |
| 2023-07-15 |
478.7347 KRW |
12,792,749.4657 SXP |
479.0000 KRW |
470.0000 KRW |
488.0000 KRW |
483.0000 KRW |
| 2023-07-14 |
486.7512 KRW |
30,825,342.4465 SXP |
490.0000 KRW |
466.0000 KRW |
500.0000 KRW |
476.0000 KRW |
| 2023-07-13 |
480.3462 KRW |
34,667,677.3201 SXP |
482.0000 KRW |
467.0000 KRW |
492.0000 KRW |
488.0000 KRW |
| 2023-07-12 |
485.2450 KRW |
19,782,932.9413 SXP |
489.0000 KRW |
475.0000 KRW |
492.0000 KRW |
481.0000 KRW |