Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
391.7702 KRW |
7,413,886.9492 SXP |
394.0000 KRW |
389.0000 KRW |
396.0000 KRW |
393.0000 KRW |
| 2023-09-29 |
393.7882 KRW |
16,401,832.2728 SXP |
400.0000 KRW |
385.0000 KRW |
402.0000 KRW |
394.0000 KRW |
| 2023-09-28 |
397.4559 KRW |
26,375,615.3314 SXP |
394.0000 KRW |
391.0000 KRW |
403.0000 KRW |
400.0000 KRW |
| 2023-09-27 |
395.0854 KRW |
48,874,141.4066 SXP |
377.0000 KRW |
375.0000 KRW |
409.0000 KRW |
393.0000 KRW |
| 2023-09-26 |
378.3966 KRW |
12,260,210.2476 SXP |
381.0000 KRW |
372.0000 KRW |
385.0000 KRW |
375.0000 KRW |
| 2023-09-25 |
378.4854 KRW |
16,384,118.9374 SXP |
386.0000 KRW |
373.0000 KRW |
387.0000 KRW |
381.0000 KRW |
| 2023-09-24 |
414.5944 KRW |
104,719,847.7618 SXP |
396.0000 KRW |
385.0000 KRW |
435.0000 KRW |
387.0000 KRW |
| 2023-09-23 |
388.9589 KRW |
13,605,067.7675 SXP |
393.0000 KRW |
383.0000 KRW |
401.0000 KRW |
396.0000 KRW |
| 2023-09-22 |
384.5167 KRW |
31,012,000.0458 SXP |
375.0000 KRW |
372.0000 KRW |
396.0000 KRW |
393.0000 KRW |
| 2023-09-21 |
379.3681 KRW |
20,399,866.9727 SXP |
391.0000 KRW |
368.0000 KRW |
391.0000 KRW |
376.0000 KRW |
| 2023-09-20 |
387.4567 KRW |
96,350,235.4346 SXP |
365.0000 KRW |
363.0000 KRW |
403.0000 KRW |
391.0000 KRW |
| 2023-09-19 |
362.7976 KRW |
16,175,472.7129 SXP |
363.0000 KRW |
354.0000 KRW |
369.0000 KRW |
365.0000 KRW |
| 2023-09-18 |
361.5955 KRW |
20,056,367.6510 SXP |
364.0000 KRW |
353.0000 KRW |
370.0000 KRW |
362.0000 KRW |
| 2023-09-17 |
390.0601 KRW |
57,837,806.1581 SXP |
416.0000 KRW |
360.0000 KRW |
416.0000 KRW |
363.0000 KRW |
| 2023-09-16 |
412.7894 KRW |
328,424,391.3086 SXP |
357.0000 KRW |
357.0000 KRW |
444.0000 KRW |
416.0000 KRW |
| 2023-09-15 |
346.9410 KRW |
12,118,179.5054 SXP |
347.0000 KRW |
342.0000 KRW |
356.0000 KRW |
356.0000 KRW |
| 2023-09-14 |
343.5223 KRW |
9,176,334.6431 SXP |
342.0000 KRW |
337.0000 KRW |
351.0000 KRW |
348.0000 KRW |
| 2023-09-13 |
338.6022 KRW |
7,714,116.8641 SXP |
333.0000 KRW |
331.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2023-09-12 |
337.3382 KRW |
8,502,864.8455 SXP |
333.0000 KRW |
331.0000 KRW |
345.0000 KRW |
334.0000 KRW |
| 2023-09-11 |
336.3646 KRW |
12,608,051.1122 SXP |
348.0000 KRW |
329.0000 KRW |
348.0000 KRW |
332.0000 KRW |
| 2023-09-10 |
355.5261 KRW |
18,414,842.8574 SXP |
372.0000 KRW |
340.0000 KRW |
373.0000 KRW |
347.0000 KRW |
| 2023-09-09 |
369.6524 KRW |
39,291,018.4901 SXP |
359.0000 KRW |
359.0000 KRW |
381.0000 KRW |
370.0000 KRW |
| 2023-09-08 |
357.7046 KRW |
10,384,579.5481 SXP |
353.0000 KRW |
349.0000 KRW |
366.0000 KRW |
357.0000 KRW |
| 2023-09-07 |
343.9026 KRW |
3,428,603.8282 SXP |
344.0000 KRW |
338.0000 KRW |
354.0000 KRW |
351.0000 KRW |
| 2023-09-06 |
342.3830 KRW |
4,972,473.5963 SXP |
344.0000 KRW |
336.0000 KRW |
348.0000 KRW |
343.0000 KRW |
| 2023-09-05 |
337.7371 KRW |
5,267,453.5677 SXP |
334.0000 KRW |
330.0000 KRW |
347.0000 KRW |
344.0000 KRW |
| 2023-09-04 |
335.9904 KRW |
3,567,837.1697 SXP |
337.0000 KRW |
332.0000 KRW |
341.0000 KRW |
334.0000 KRW |
| 2023-09-03 |
338.6007 KRW |
4,015,188.1685 SXP |
339.0000 KRW |
335.0000 KRW |
348.0000 KRW |
339.0000 KRW |
| 2023-09-02 |
333.8779 KRW |
5,002,400.8749 SXP |
336.0000 KRW |
330.0000 KRW |
339.0000 KRW |
336.0000 KRW |
| 2023-09-01 |
339.5042 KRW |
6,353,735.8383 SXP |
344.0000 KRW |
333.0000 KRW |
346.0000 KRW |
336.0000 KRW |
| 2023-08-31 |
356.3853 KRW |
8,781,195.9400 SXP |
364.0000 KRW |
342.0000 KRW |
368.0000 KRW |
346.0000 KRW |
| 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 |