Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
486.1658 KRW |
21,124,686.2052 SXP |
491.0000 KRW |
481.0000 KRW |
496.0000 KRW |
487.0000 KRW |
| 2023-07-10 |
485.1333 KRW |
32,540,293.0350 SXP |
498.0000 KRW |
473.0000 KRW |
499.0000 KRW |
492.0000 KRW |
| 2023-07-09 |
506.0538 KRW |
26,216,524.1150 SXP |
513.0000 KRW |
497.0000 KRW |
518.0000 KRW |
499.0000 KRW |
| 2023-07-08 |
523.2009 KRW |
70,396,060.5748 SXP |
514.0000 KRW |
503.0000 KRW |
544.0000 KRW |
513.0000 KRW |
| 2023-07-07 |
525.2345 KRW |
134,483,884.0637 SXP |
503.0000 KRW |
498.0000 KRW |
549.0000 KRW |
515.0000 KRW |
| 2023-07-06 |
536.6733 KRW |
165,220,664.1988 SXP |
538.0000 KRW |
495.0000 KRW |
573.0000 KRW |
503.0000 KRW |
| 2023-07-05 |
528.9797 KRW |
202,673,488.7908 SXP |
489.0000 KRW |
486.0000 KRW |
574.0000 KRW |
534.0000 KRW |
| 2023-07-04 |
495.2770 KRW |
15,963,798.1903 SXP |
505.0000 KRW |
483.0000 KRW |
506.0000 KRW |
491.0000 KRW |
| 2023-07-03 |
498.3878 KRW |
27,683,528.2674 SXP |
504.0000 KRW |
493.0000 KRW |
505.0000 KRW |
503.0000 KRW |
| 2023-07-02 |
514.7781 KRW |
193,485,010.1866 SXP |
482.0000 KRW |
481.0000 KRW |
542.0000 KRW |
502.0000 KRW |
| 2023-07-01 |
470.4499 KRW |
26,389,825.7918 SXP |
477.0000 KRW |
456.0000 KRW |
485.0000 KRW |
484.0000 KRW |
| 2023-06-30 |
469.9646 KRW |
48,006,910.0932 SXP |
474.0000 KRW |
438.0000 KRW |
491.0000 KRW |
477.0000 KRW |
| 2023-06-29 |
470.8706 KRW |
20,622,100.2158 SXP |
466.0000 KRW |
457.0000 KRW |
481.0000 KRW |
475.0000 KRW |
| 2023-06-28 |
493.7345 KRW |
47,838,019.5080 SXP |
498.0000 KRW |
457.0000 KRW |
515.0000 KRW |
464.0000 KRW |
| 2023-06-27 |
498.6134 KRW |
72,504,287.9316 SXP |
482.0000 KRW |
481.0000 KRW |
519.0000 KRW |
495.0000 KRW |
| 2023-06-26 |
488.3546 KRW |
33,793,731.7565 SXP |
508.0000 KRW |
473.0000 KRW |
511.0000 KRW |
483.0000 KRW |
| 2023-06-25 |
516.8865 KRW |
34,172,938.3699 SXP |
514.0000 KRW |
503.0000 KRW |
532.0000 KRW |
507.0000 KRW |
| 2023-06-24 |
514.3031 KRW |
39,015,371.3218 SXP |
519.0000 KRW |
502.0000 KRW |
527.0000 KRW |
515.0000 KRW |
| 2023-06-23 |
509.0075 KRW |
42,403,748.2384 SXP |
498.0000 KRW |
497.0000 KRW |
519.0000 KRW |
516.0000 KRW |