Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
352.6550 KRW |
22,591,325.9781 SXP |
344.0000 KRW |
343.0000 KRW |
361.0000 KRW |
359.0000 KRW |
| 2023-01-22 |
344.0957 KRW |
15,281,433.6551 SXP |
337.0000 KRW |
337.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2023-01-21 |
344.1306 KRW |
22,862,234.5457 SXP |
341.0000 KRW |
334.0000 KRW |
352.0000 KRW |
336.0000 KRW |
| 2023-01-20 |
323.0508 KRW |
14,825,534.0644 SXP |
320.0000 KRW |
314.0000 KRW |
341.0000 KRW |
341.0000 KRW |
| 2023-01-19 |
317.5840 KRW |
18,273,205.7450 SXP |
311.0000 KRW |
310.0000 KRW |
326.0000 KRW |
320.0000 KRW |
| 2023-01-18 |
336.0304 KRW |
106,166,598.1329 SXP |
326.0000 KRW |
309.0000 KRW |
352.0000 KRW |
315.0000 KRW |
| 2023-01-17 |
323.9408 KRW |
13,644,588.8730 SXP |
326.0000 KRW |
316.0000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2023-01-16 |
323.6195 KRW |
20,331,021.7065 SXP |
328.0000 KRW |
309.0000 KRW |
333.0000 KRW |
325.0000 KRW |
| 2023-01-15 |
320.7576 KRW |
24,657,536.0986 SXP |
322.0000 KRW |
309.0000 KRW |
329.0000 KRW |
325.0000 KRW |
| 2023-01-14 |
318.5621 KRW |
25,058,544.7303 SXP |
309.0000 KRW |
301.0000 KRW |
334.0000 KRW |
319.0000 KRW |
| 2023-01-13 |
302.7373 KRW |
11,038,372.8777 SXP |
299.0000 KRW |
295.0000 KRW |
311.0000 KRW |
308.0000 KRW |
| 2023-01-12 |
292.9511 KRW |
10,973,773.6609 SXP |
294.0000 KRW |
285.0000 KRW |
301.0000 KRW |
299.0000 KRW |
| 2023-01-11 |
287.9141 KRW |
10,138,366.4259 SXP |
293.0000 KRW |
282.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2023-01-10 |
300.8722 KRW |
52,984,557.5254 SXP |
281.0000 KRW |
276.0000 KRW |
317.0000 KRW |
292.0000 KRW |
| 2023-01-09 |
279.7337 KRW |
7,503,894.8806 SXP |
275.0000 KRW |
272.0000 KRW |
287.0000 KRW |
280.0000 KRW |
| 2023-01-08 |
268.4088 KRW |
2,932,785.9067 SXP |
268.0000 KRW |
264.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2023-01-07 |
267.9587 KRW |
2,657,630.9481 SXP |
266.0000 KRW |
266.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2023-01-06 |
263.1470 KRW |
5,579,588.7560 SXP |
269.0000 KRW |
257.0000 KRW |
270.0000 KRW |
267.0000 KRW |
| 2023-01-05 |
266.8325 KRW |
5,022,458.1330 SXP |
266.0000 KRW |
262.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2023-01-04 |
266.2218 KRW |
5,296,403.5954 SXP |
263.0000 KRW |
263.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2023-01-03 |
260.7201 KRW |
3,863,086.8868 SXP |
259.0000 KRW |
258.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2023-01-02 |
258.1435 KRW |
4,066,996.8928 SXP |
257.0000 KRW |
253.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2023-01-01 |
255.9285 KRW |
1,884,644.9713 SXP |
255.0000 KRW |
253.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2022-12-31 |
254.7861 KRW |
7,104,826.8495 SXP |
249.0000 KRW |
248.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2022-12-30 |
253.4524 KRW |
5,291,405.1184 SXP |
260.0000 KRW |
249.0000 KRW |
260.0000 KRW |
254.0000 KRW |
| 2022-12-29 |
262.4079 KRW |
4,852,907.4278 SXP |
266.0000 KRW |
255.0000 KRW |
269.0000 KRW |
259.0000 KRW |
| 2022-12-28 |
265.4887 KRW |
4,706,056.4024 SXP |
272.0000 KRW |
250.0000 KRW |
274.0000 KRW |
264.0000 KRW |
| 2022-12-27 |
273.3681 KRW |
3,231,087.2179 SXP |
277.0000 KRW |
268.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2022-12-26 |
273.1079 KRW |
3,091,606.7686 SXP |
273.0000 KRW |
270.0000 KRW |
277.0000 KRW |
276.0000 KRW |
| 2022-12-25 |
275.6064 KRW |
3,292,548.8743 SXP |
280.0000 KRW |
270.0000 KRW |
281.0000 KRW |
275.0000 KRW |