Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
518.4179 KRW |
95,228,964.4902 SXP |
506.0000 KRW |
491.0000 KRW |
539.0000 KRW |
501.0000 KRW |
| 2023-06-21 |
500.1320 KRW |
132,527,518.8694 SXP |
471.0000 KRW |
466.0000 KRW |
518.0000 KRW |
506.0000 KRW |
| 2023-06-20 |
459.6539 KRW |
38,225,685.7107 SXP |
463.0000 KRW |
446.0000 KRW |
472.0000 KRW |
471.0000 KRW |
| 2023-06-19 |
461.6329 KRW |
55,609,288.0697 SXP |
451.0000 KRW |
448.0000 KRW |
471.0000 KRW |
462.0000 KRW |
| 2023-06-18 |
455.2570 KRW |
101,197,256.3480 SXP |
430.0000 KRW |
428.0000 KRW |
476.0000 KRW |
453.0000 KRW |
| 2023-06-17 |
428.8776 KRW |
25,638,370.3599 SXP |
423.0000 KRW |
421.0000 KRW |
436.0000 KRW |
431.0000 KRW |
| 2023-06-16 |
413.5390 KRW |
19,733,911.0433 SXP |
418.0000 KRW |
405.0000 KRW |
425.0000 KRW |
422.0000 KRW |
| 2023-06-15 |
416.8328 KRW |
47,606,389.0387 SXP |
414.0000 KRW |
402.0000 KRW |
435.0000 KRW |
417.0000 KRW |
| 2023-06-14 |
430.0637 KRW |
73,181,660.6343 SXP |
426.0000 KRW |
398.0000 KRW |
446.0000 KRW |
409.0000 KRW |
| 2023-06-13 |
432.2721 KRW |
85,840,762.5899 SXP |
415.0000 KRW |
415.0000 KRW |
452.0000 KRW |
427.0000 KRW |
| 2023-06-12 |
412.8761 KRW |
19,609,551.0658 SXP |
423.0000 KRW |
403.0000 KRW |
427.0000 KRW |
416.0000 KRW |
| 2023-06-11 |
421.0405 KRW |
20,056,799.8846 SXP |
429.0000 KRW |
410.0000 KRW |
430.0000 KRW |
421.0000 KRW |
| 2023-06-10 |
439.2044 KRW |
76,055,822.7244 SXP |
513.0000 KRW |
403.0000 KRW |
518.0000 KRW |
432.0000 KRW |
| 2023-06-09 |
522.7963 KRW |
47,979,249.9463 SXP |
512.0000 KRW |
506.0000 KRW |
541.0000 KRW |
511.0000 KRW |
| 2023-06-08 |
519.3328 KRW |
38,560,828.5059 SXP |
512.0000 KRW |
505.0000 KRW |
535.0000 KRW |
513.0000 KRW |
| 2023-06-07 |
531.1101 KRW |
43,571,089.4469 SXP |
542.0000 KRW |
510.0000 KRW |
551.0000 KRW |
513.0000 KRW |
| 2023-06-06 |
535.5113 KRW |
58,315,932.5899 SXP |
534.0000 KRW |
513.0000 KRW |
551.0000 KRW |
545.0000 KRW |
| 2023-06-05 |
568.0951 KRW |
80,265,552.4223 SXP |
597.0000 KRW |
517.0000 KRW |
611.0000 KRW |
533.0000 KRW |
| 2023-06-04 |
605.4981 KRW |
60,147,542.6683 SXP |
611.0000 KRW |
595.0000 KRW |
622.0000 KRW |
597.0000 KRW |
| 2023-06-03 |
606.9681 KRW |
109,575,069.3594 SXP |
577.0000 KRW |
568.0000 KRW |
634.0000 KRW |
606.0000 KRW |
| 2023-06-02 |
573.0331 KRW |
61,673,932.7519 SXP |
562.0000 KRW |
562.0000 KRW |
585.0000 KRW |
577.0000 KRW |
| 2023-06-01 |
574.0226 KRW |
107,976,031.8176 SXP |
557.0000 KRW |
551.0000 KRW |
594.0000 KRW |
558.0000 KRW |
| 2023-05-31 |
567.5111 KRW |
137,759,442.3964 SXP |
536.0000 KRW |
534.0000 KRW |
593.0000 KRW |
557.0000 KRW |
| 2023-05-30 |
535.2718 KRW |
7,014,528.2174 SXP |
536.0000 KRW |
532.0000 KRW |
540.0000 KRW |
536.0000 KRW |
| 2023-05-29 |
541.1654 KRW |
10,702,165.2778 SXP |
551.0000 KRW |
534.0000 KRW |
553.0000 KRW |
538.0000 KRW |
| 2023-05-28 |
539.4010 KRW |
9,535,387.5798 SXP |
532.0000 KRW |
528.0000 KRW |
557.0000 KRW |
552.0000 KRW |
| 2023-05-27 |
524.6973 KRW |
5,179,810.6855 SXP |
524.0000 KRW |
520.0000 KRW |
534.0000 KRW |
531.0000 KRW |
| 2023-05-26 |
519.9026 KRW |
9,706,033.0183 SXP |
518.0000 KRW |
510.0000 KRW |
531.0000 KRW |
526.0000 KRW |
| 2023-05-25 |
519.1770 KRW |
11,815,904.2079 SXP |
530.0000 KRW |
511.0000 KRW |
533.0000 KRW |
519.0000 KRW |
| 2023-05-24 |
543.6493 KRW |
18,271,095.2259 SXP |
569.0000 KRW |
524.0000 KRW |
570.0000 KRW |
530.0000 KRW |
| 2023-05-23 |
569.5354 KRW |
10,666,097.4103 SXP |
568.0000 KRW |
562.0000 KRW |
577.0000 KRW |
569.0000 KRW |