Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
569.5354 KRW |
10,666,097.4103 SXP |
568.0000 KRW |
562.0000 KRW |
577.0000 KRW |
569.0000 KRW |
| 2023-05-22 |
566.2272 KRW |
9,804,356.9152 SXP |
572.0000 KRW |
560.0000 KRW |
577.0000 KRW |
569.0000 KRW |
| 2023-05-21 |
583.8524 KRW |
13,202,117.5634 SXP |
594.0000 KRW |
572.0000 KRW |
594.0000 KRW |
573.0000 KRW |
| 2023-05-20 |
590.7057 KRW |
14,645,762.8713 SXP |
588.0000 KRW |
584.0000 KRW |
600.0000 KRW |
593.0000 KRW |
| 2023-05-19 |
584.4860 KRW |
20,698,230.2976 SXP |
582.0000 KRW |
575.0000 KRW |
597.0000 KRW |
590.0000 KRW |
| 2023-05-18 |
593.0790 KRW |
39,735,767.5521 SXP |
588.0000 KRW |
569.0000 KRW |
617.0000 KRW |
584.0000 KRW |
| 2023-05-17 |
575.6188 KRW |
35,856,727.5097 SXP |
575.0000 KRW |
560.0000 KRW |
595.0000 KRW |
587.0000 KRW |
| 2023-05-16 |
573.1774 KRW |
21,297,745.8714 SXP |
577.0000 KRW |
565.0000 KRW |
583.0000 KRW |
574.0000 KRW |
| 2023-05-15 |
585.1795 KRW |
24,930,133.9291 SXP |
586.0000 KRW |
572.0000 KRW |
596.0000 KRW |
577.0000 KRW |
| 2023-05-14 |
575.8039 KRW |
24,916,403.2414 SXP |
585.0000 KRW |
566.0000 KRW |
587.0000 KRW |
584.0000 KRW |
| 2023-05-13 |
594.6054 KRW |
60,919,704.8764 SXP |
598.0000 KRW |
578.0000 KRW |
617.0000 KRW |
585.0000 KRW |
| 2023-05-12 |
600.8051 KRW |
250,353,757.5195 SXP |
556.0000 KRW |
550.0000 KRW |
647.0000 KRW |
592.0000 KRW |
| 2023-05-11 |
563.1280 KRW |
19,001,422.6538 SXP |
585.0000 KRW |
550.0000 KRW |
588.0000 KRW |
558.0000 KRW |
| 2023-05-10 |
575.2105 KRW |
38,577,127.0634 SXP |
593.0000 KRW |
554.0000 KRW |
598.0000 KRW |
590.0000 KRW |
| 2023-05-09 |
594.7692 KRW |
17,239,550.7282 SXP |
603.0000 KRW |
589.0000 KRW |
605.0000 KRW |
594.0000 KRW |
| 2023-05-08 |
619.0920 KRW |
36,641,692.3443 SXP |
649.0000 KRW |
589.0000 KRW |
663.0000 KRW |
599.0000 KRW |
| 2023-05-07 |
657.2033 KRW |
17,129,739.6441 SXP |
662.0000 KRW |
649.0000 KRW |
669.0000 KRW |
653.0000 KRW |
| 2023-05-06 |
679.9370 KRW |
29,251,321.4343 SXP |
701.0000 KRW |
655.0000 KRW |
712.0000 KRW |
662.0000 KRW |
| 2023-05-05 |
692.7549 KRW |
20,871,085.2754 SXP |
697.0000 KRW |
681.0000 KRW |
703.0000 KRW |
700.0000 KRW |
| 2023-05-04 |
706.5776 KRW |
27,284,995.9574 SXP |
715.0000 KRW |
692.0000 KRW |
727.0000 KRW |
696.0000 KRW |
| 2023-05-03 |
709.3112 KRW |
45,860,455.1048 SXP |
726.0000 KRW |
689.0000 KRW |
734.0000 KRW |
715.0000 KRW |
| 2023-05-02 |
740.3661 KRW |
111,635,639.0025 SXP |
705.0000 KRW |
697.0000 KRW |
774.0000 KRW |
727.0000 KRW |
| 2023-05-01 |
700.2886 KRW |
14,934,832.4138 SXP |
719.0000 KRW |
688.0000 KRW |
719.0000 KRW |
703.0000 KRW |
| 2023-04-30 |
718.7689 KRW |
9,940,321.4534 SXP |
723.0000 KRW |
711.0000 KRW |
728.0000 KRW |
720.0000 KRW |
| 2023-04-29 |
726.2726 KRW |
10,983,201.1283 SXP |
733.0000 KRW |
715.0000 KRW |
737.0000 KRW |
722.0000 KRW |
| 2023-04-28 |
741.6967 KRW |
32,442,928.7301 SXP |
755.0000 KRW |
717.0000 KRW |
765.0000 KRW |
733.0000 KRW |
| 2023-04-27 |
752.1250 KRW |
76,723,955.6068 SXP |
745.0000 KRW |
735.0000 KRW |
770.0000 KRW |
754.0000 KRW |
| 2023-04-26 |
776.5144 KRW |
218,500,596.4355 SXP |
721.0000 KRW |
707.0000 KRW |
808.0000 KRW |
746.0000 KRW |
| 2023-04-25 |
700.2970 KRW |
30,651,541.9605 SXP |
720.0000 KRW |
683.0000 KRW |
724.0000 KRW |
724.0000 KRW |
| 2023-04-24 |
730.4576 KRW |
50,044,364.1627 SXP |
748.0000 KRW |
709.0000 KRW |
755.0000 KRW |
718.0000 KRW |
| 2023-04-23 |
789.5222 KRW |
131,749,684.1019 SXP |
815.0000 KRW |
743.0000 KRW |
833.0000 KRW |
747.0000 KRW |
| 2023-04-22 |
751.9344 KRW |
199,998,281.7248 SXP |
700.0000 KRW |
695.0000 KRW |
823.0000 KRW |
819.0000 KRW |
| 2023-04-21 |
759.3942 KRW |
207,319,423.6655 SXP |
718.0000 KRW |
680.0000 KRW |
815.0000 KRW |
700.0000 KRW |
| 2023-04-20 |
736.4961 KRW |
40,585,718.6011 SXP |
761.0000 KRW |
691.0000 KRW |
776.0000 KRW |
717.0000 KRW |
| 2023-04-19 |
780.3293 KRW |
43,349,924.0020 SXP |
816.0000 KRW |
740.0000 KRW |
817.0000 KRW |
756.0000 KRW |
| 2023-04-18 |
812.8628 KRW |
33,567,716.4322 SXP |
816.0000 KRW |
794.0000 KRW |
824.0000 KRW |
816.0000 KRW |
| 2023-04-17 |
836.5446 KRW |
56,913,030.9762 SXP |
857.0000 KRW |
811.0000 KRW |
876.0000 KRW |
815.0000 KRW |
| 2023-04-16 |
863.0234 KRW |
90,548,605.9856 SXP |
881.0000 KRW |
832.0000 KRW |
897.0000 KRW |
857.0000 KRW |
| 2023-04-15 |
894.3377 KRW |
326,632,137.2330 SXP |
836.0000 KRW |
825.0000 KRW |
928.0000 KRW |
881.0000 KRW |
| 2023-04-14 |
829.8192 KRW |
302,703,414.2973 SXP |
769.0000 KRW |
760.0000 KRW |
875.0000 KRW |
837.0000 KRW |
| 2023-04-13 |
767.2514 KRW |
58,701,813.8922 SXP |
765.0000 KRW |
752.0000 KRW |
788.0000 KRW |
771.0000 KRW |
| 2023-04-12 |
771.5265 KRW |
80,044,854.7586 SXP |
811.0000 KRW |
746.0000 KRW |
811.0000 KRW |
761.0000 KRW |
| 2023-04-11 |
820.3508 KRW |
81,444,242.8228 SXP |
841.0000 KRW |
800.0000 KRW |
847.0000 KRW |
811.0000 KRW |
| 2023-04-10 |
817.7467 KRW |
198,259,000.2675 SXP |
819.0000 KRW |
784.0000 KRW |
855.0000 KRW |
840.0000 KRW |
| 2023-04-09 |
827.7132 KRW |
88,994,002.2022 SXP |
835.0000 KRW |
791.0000 KRW |
860.0000 KRW |
823.0000 KRW |
| 2023-04-08 |
890.7327 KRW |
245,279,859.2220 SXP |
868.0000 KRW |
806.0000 KRW |
930.0000 KRW |
833.0000 KRW |
| 2023-04-07 |
893.3286 KRW |
105,638,853.1080 SXP |
917.0000 KRW |
855.0000 KRW |
933.0000 KRW |
863.0000 KRW |
| 2023-04-06 |
926.0470 KRW |
554,460,199.0779 SXP |
911.0000 KRW |
841.0000 KRW |
990.0000 KRW |
911.0000 KRW |
| 2023-04-05 |
980.0906 KRW |
332,668,529.7850 SXP |
1,035.0000 KRW |
884.0000 KRW |
1,075.0000 KRW |
919.0000 KRW |
| 2023-04-04 |
1,054.2325 KRW |
286,885,404.0630 SXP |
1,110.0000 KRW |
1,005.0000 KRW |
1,110.0000 KRW |
1,040.0000 KRW |