Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
457.4249 KRW |
355,332,957.0531 SXP |
377.0000 KRW |
371.0000 KRW |
494.0000 KRW |
445.0000 KRW |
| 2023-02-11 |
372.4437 KRW |
8,482,427.6485 SXP |
378.0000 KRW |
368.0000 KRW |
380.0000 KRW |
378.0000 KRW |
| 2023-02-10 |
381.2782 KRW |
57,824,305.3136 SXP |
366.0000 KRW |
356.0000 KRW |
418.0000 KRW |
374.0000 KRW |
| 2023-02-09 |
387.7322 KRW |
22,140,391.3820 SXP |
403.0000 KRW |
362.0000 KRW |
409.0000 KRW |
366.0000 KRW |
| 2023-02-08 |
406.0853 KRW |
18,812,101.1789 SXP |
410.0000 KRW |
389.0000 KRW |
418.0000 KRW |
403.0000 KRW |
| 2023-02-07 |
397.7990 KRW |
15,527,155.5703 SXP |
394.0000 KRW |
385.0000 KRW |
410.0000 KRW |
409.0000 KRW |
| 2023-02-06 |
394.4835 KRW |
24,671,085.3378 SXP |
386.0000 KRW |
380.0000 KRW |
402.0000 KRW |
392.0000 KRW |
| 2023-02-05 |
395.2713 KRW |
38,134,653.1315 SXP |
402.0000 KRW |
364.0000 KRW |
415.0000 KRW |
385.0000 KRW |
| 2023-02-04 |
395.0317 KRW |
16,022,399.5206 SXP |
390.0000 KRW |
387.0000 KRW |
405.0000 KRW |
399.0000 KRW |
| 2023-02-03 |
377.1080 KRW |
16,317,130.7949 SXP |
373.0000 KRW |
367.0000 KRW |
389.0000 KRW |
389.0000 KRW |
| 2023-02-02 |
378.0069 KRW |
34,579,095.5581 SXP |
364.0000 KRW |
363.0000 KRW |
389.0000 KRW |
377.0000 KRW |
| 2023-02-01 |
349.8526 KRW |
15,892,296.3781 SXP |
352.0000 KRW |
336.0000 KRW |
367.0000 KRW |
364.0000 KRW |
| 2023-01-31 |
350.0237 KRW |
11,767,605.8440 SXP |
345.0000 KRW |
340.0000 KRW |
359.0000 KRW |
350.0000 KRW |
| 2023-01-30 |
355.4773 KRW |
14,086,685.3327 SXP |
374.0000 KRW |
338.0000 KRW |
375.0000 KRW |
344.0000 KRW |
| 2023-01-29 |
368.6915 KRW |
8,277,859.6971 SXP |
368.0000 KRW |
362.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2023-01-28 |
370.2569 KRW |
11,197,601.2657 SXP |
378.0000 KRW |
360.0000 KRW |
379.0000 KRW |
367.0000 KRW |
| 2023-01-27 |
368.5487 KRW |
21,589,904.1583 SXP |
368.0000 KRW |
356.0000 KRW |
378.0000 KRW |
377.0000 KRW |
| 2023-01-26 |
374.4920 KRW |
66,261,653.0011 SXP |
358.0000 KRW |
357.0000 KRW |
396.0000 KRW |
368.0000 KRW |
| 2023-01-25 |
348.2121 KRW |
23,190,371.7064 SXP |
350.0000 KRW |
338.0000 KRW |
363.0000 KRW |
356.0000 KRW |
| 2023-01-24 |
377.9155 KRW |
118,871,234.5019 SXP |
359.0000 KRW |
343.0000 KRW |
415.0000 KRW |
348.0000 KRW |