Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |