Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1,000.6616 KRW |
652,499,590.4505 SXP |
946.0000 KRW |
883.0000 KRW |
1,120.0000 KRW |
1,110.0000 KRW |
| 2023-04-02 |
910.4062 KRW |
557,752,215.1941 SXP |
942.0000 KRW |
861.0000 KRW |
972.0000 KRW |
937.0000 KRW |
| 2023-04-01 |
847.3010 KRW |
641,274,311.1416 SXP |
851.0000 KRW |
777.0000 KRW |
978.0000 KRW |
925.0000 KRW |
| 2023-03-31 |
761.2709 KRW |
1,399,851,024.8007 SXP |
613.0000 KRW |
594.0000 KRW |
870.0000 KRW |
848.0000 KRW |
| 2023-03-30 |
679.1948 KRW |
1,059,334,507.0826 SXP |
656.0000 KRW |
593.0000 KRW |
783.0000 KRW |
612.0000 KRW |
| 2023-03-29 |
516.6900 KRW |
1,344,459,410.6315 SXP |
377.0000 KRW |
375.0000 KRW |
637.0000 KRW |
622.0000 KRW |
| 2023-03-28 |
389.4671 KRW |
367,695,958.1148 SXP |
341.0000 KRW |
333.0000 KRW |
429.0000 KRW |
376.0000 KRW |
| 2023-03-27 |
345.9946 KRW |
8,320,627.9732 SXP |
358.0000 KRW |
331.0000 KRW |
359.0000 KRW |
341.0000 KRW |
| 2023-03-26 |
356.5842 KRW |
3,045,737.4957 SXP |
355.0000 KRW |
350.0000 KRW |
361.0000 KRW |
359.0000 KRW |
| 2023-03-25 |
354.3745 KRW |
3,769,644.9331 SXP |
362.0000 KRW |
349.0000 KRW |
362.0000 KRW |
352.0000 KRW |
| 2023-03-24 |
362.5352 KRW |
4,085,899.1759 SXP |
368.0000 KRW |
354.0000 KRW |
369.0000 KRW |
362.0000 KRW |
| 2023-03-23 |
356.5327 KRW |
5,889,532.4059 SXP |
354.0000 KRW |
348.0000 KRW |
368.0000 KRW |
368.0000 KRW |
| 2023-03-22 |
362.8222 KRW |
10,704,134.3767 SXP |
372.0000 KRW |
347.0000 KRW |
374.0000 KRW |
353.0000 KRW |
| 2023-03-21 |
368.8604 KRW |
13,240,910.5010 SXP |
378.0000 KRW |
357.0000 KRW |
381.0000 KRW |
371.0000 KRW |
| 2023-03-20 |
388.2216 KRW |
14,812,059.8003 SXP |
397.0000 KRW |
372.0000 KRW |
401.0000 KRW |
376.0000 KRW |
| 2023-03-19 |
387.3534 KRW |
13,717,338.4933 SXP |
379.0000 KRW |
377.0000 KRW |
399.0000 KRW |
398.0000 KRW |
| 2023-03-18 |
387.1752 KRW |
12,037,067.9011 SXP |
383.0000 KRW |
375.0000 KRW |
398.0000 KRW |
376.0000 KRW |
| 2023-03-17 |
365.2336 KRW |
8,044,896.4422 SXP |
356.0000 KRW |
352.0000 KRW |
378.0000 KRW |
377.0000 KRW |
| 2023-03-16 |
352.4581 KRW |
5,867,632.8077 SXP |
353.0000 KRW |
346.0000 KRW |
358.0000 KRW |
355.0000 KRW |
| 2023-03-15 |
364.9672 KRW |
11,653,058.9223 SXP |
371.0000 KRW |
346.0000 KRW |
379.0000 KRW |
353.0000 KRW |
| 2023-03-14 |
361.0417 KRW |
20,140,726.4120 SXP |
354.0000 KRW |
343.0000 KRW |
380.0000 KRW |
373.0000 KRW |
| 2023-03-13 |
342.0544 KRW |
13,355,851.4919 SXP |
336.0000 KRW |
328.0000 KRW |
357.0000 KRW |
353.0000 KRW |
| 2023-03-12 |
318.1017 KRW |
8,675,482.0610 SXP |
318.0000 KRW |
306.0000 KRW |
337.0000 KRW |
335.0000 KRW |
| 2023-03-11 |
317.4655 KRW |
10,698,377.9460 SXP |
326.0000 KRW |
306.0000 KRW |
335.0000 KRW |
316.0000 KRW |
| 2023-03-10 |
317.1759 KRW |
12,172,706.4450 SXP |
325.0000 KRW |
306.0000 KRW |
326.0000 KRW |
326.0000 KRW |
| 2023-03-09 |
335.8393 KRW |
9,539,674.8806 SXP |
345.0000 KRW |
320.0000 KRW |
355.0000 KRW |
323.0000 KRW |
| 2023-03-08 |
354.5624 KRW |
8,689,675.6361 SXP |
368.0000 KRW |
341.0000 KRW |
368.0000 KRW |
344.0000 KRW |
| 2023-03-07 |
371.2925 KRW |
9,334,407.1836 SXP |
376.0000 KRW |
359.0000 KRW |
382.0000 KRW |
368.0000 KRW |
| 2023-03-06 |
371.1354 KRW |
12,008,892.7924 SXP |
382.0000 KRW |
363.0000 KRW |
383.0000 KRW |
377.0000 KRW |
| 2023-03-05 |
385.5877 KRW |
3,881,604.9922 SXP |
384.0000 KRW |
378.0000 KRW |
390.0000 KRW |
383.0000 KRW |
| 2023-03-04 |
388.6587 KRW |
5,812,796.8560 SXP |
390.0000 KRW |
377.0000 KRW |
395.0000 KRW |
384.0000 KRW |
| 2023-03-03 |
390.9415 KRW |
19,153,073.7872 SXP |
421.0000 KRW |
380.0000 KRW |
422.0000 KRW |
390.0000 KRW |
| 2023-03-02 |
420.6412 KRW |
12,841,862.3146 SXP |
432.0000 KRW |
412.0000 KRW |
434.0000 KRW |
422.0000 KRW |
| 2023-03-01 |
429.3050 KRW |
19,190,988.1362 SXP |
421.0000 KRW |
414.0000 KRW |
441.0000 KRW |
433.0000 KRW |
| 2023-02-28 |
428.2521 KRW |
10,782,009.3976 SXP |
439.0000 KRW |
416.0000 KRW |
439.0000 KRW |
422.0000 KRW |
| 2023-02-27 |
439.6195 KRW |
15,105,375.9909 SXP |
442.0000 KRW |
431.0000 KRW |
448.0000 KRW |
436.0000 KRW |
| 2023-02-26 |
433.1958 KRW |
10,223,426.2450 SXP |
431.0000 KRW |
423.0000 KRW |
452.0000 KRW |
441.0000 KRW |
| 2023-02-25 |
427.7553 KRW |
16,344,557.0237 SXP |
435.0000 KRW |
415.0000 KRW |
439.0000 KRW |
427.0000 KRW |
| 2023-02-24 |
437.1179 KRW |
29,725,213.3545 SXP |
439.0000 KRW |
423.0000 KRW |
451.0000 KRW |
432.0000 KRW |
| 2023-02-23 |
438.4540 KRW |
18,380,150.2232 SXP |
441.0000 KRW |
429.0000 KRW |
446.0000 KRW |
436.0000 KRW |
| 2023-02-22 |
433.3762 KRW |
21,141,681.0445 SXP |
447.0000 KRW |
422.0000 KRW |
450.0000 KRW |
438.0000 KRW |
| 2023-02-21 |
456.1333 KRW |
43,227,200.0644 SXP |
463.0000 KRW |
438.0000 KRW |
474.0000 KRW |
446.0000 KRW |
| 2023-02-20 |
450.3982 KRW |
28,803,025.1765 SXP |
446.0000 KRW |
428.0000 KRW |
464.0000 KRW |
463.0000 KRW |
| 2023-02-19 |
439.4953 KRW |
19,998,592.1390 SXP |
432.0000 KRW |
428.0000 KRW |
452.0000 KRW |
445.0000 KRW |
| 2023-02-18 |
431.2314 KRW |
10,800,118.2333 SXP |
432.0000 KRW |
425.0000 KRW |
439.0000 KRW |
430.0000 KRW |
| 2023-02-17 |
424.1601 KRW |
18,314,053.7986 SXP |
416.0000 KRW |
411.0000 KRW |
436.0000 KRW |
431.0000 KRW |
| 2023-02-16 |
437.4038 KRW |
43,993,304.4500 SXP |
444.0000 KRW |
415.0000 KRW |
457.0000 KRW |
418.0000 KRW |
| 2023-02-15 |
429.2739 KRW |
40,254,128.0581 SXP |
429.0000 KRW |
418.0000 KRW |
445.0000 KRW |
444.0000 KRW |
| 2023-02-14 |
423.6395 KRW |
55,562,478.7418 SXP |
428.0000 KRW |
409.0000 KRW |
437.0000 KRW |
429.0000 KRW |
| 2023-02-13 |
454.1472 KRW |
272,509,344.2897 SXP |
444.0000 KRW |
415.0000 KRW |
515.0000 KRW |
425.0000 KRW |