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