Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
278.9745 KRW |
2,255,719.9954 SXP |
280.0000 KRW |
277.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2022-12-23 |
278.9453 KRW |
6,026,128.0953 SXP |
279.0000 KRW |
275.0000 KRW |
282.0000 KRW |
279.0000 KRW |
| 2022-12-22 |
280.5452 KRW |
44,883,659.9142 SXP |
275.0000 KRW |
271.0000 KRW |
292.0000 KRW |
279.0000 KRW |
| 2022-12-21 |
271.5856 KRW |
6,058,483.1568 SXP |
276.0000 KRW |
267.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2022-12-20 |
272.0282 KRW |
5,335,889.8854 SXP |
265.0000 KRW |
264.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2022-12-19 |
275.6197 KRW |
9,085,330.5131 SXP |
286.0000 KRW |
259.0000 KRW |
289.0000 KRW |
265.0000 KRW |
| 2022-12-18 |
293.7228 KRW |
45,483,991.5767 SXP |
287.0000 KRW |
281.0000 KRW |
306.0000 KRW |
287.0000 KRW |
| 2022-12-17 |
285.1787 KRW |
35,355,120.8327 SXP |
290.0000 KRW |
271.0000 KRW |
300.0000 KRW |
288.0000 KRW |
| 2022-12-16 |
306.7054 KRW |
13,492,882.5205 SXP |
312.0000 KRW |
284.0000 KRW |
316.0000 KRW |
289.0000 KRW |
| 2022-12-15 |
322.3630 KRW |
40,139,588.0657 SXP |
317.0000 KRW |
311.0000 KRW |
333.0000 KRW |
312.0000 KRW |
| 2022-12-14 |
326.5120 KRW |
25,066,141.6104 SXP |
322.0000 KRW |
313.0000 KRW |
337.0000 KRW |
318.0000 KRW |
| 2022-12-13 |
323.1624 KRW |
47,786,846.4531 SXP |
319.0000 KRW |
303.0000 KRW |
338.0000 KRW |
321.0000 KRW |
| 2022-12-12 |
316.9247 KRW |
8,079,158.8087 SXP |
328.0000 KRW |
310.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2022-12-11 |
332.4855 KRW |
9,036,088.6374 SXP |
332.0000 KRW |
326.0000 KRW |
340.0000 KRW |
328.0000 KRW |
| 2022-12-10 |
327.6771 KRW |
7,103,290.7245 SXP |
323.0000 KRW |
320.0000 KRW |
332.0000 KRW |
332.0000 KRW |
| 2022-12-09 |
323.4521 KRW |
2,687,114.0271 SXP |
325.0000 KRW |
321.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2022-12-08 |
322.2249 KRW |
3,167,766.2697 SXP |
324.0000 KRW |
316.0000 KRW |
327.0000 KRW |
325.0000 KRW |
| 2022-12-07 |
328.5443 KRW |
6,763,970.3695 SXP |
337.0000 KRW |
320.0000 KRW |
340.0000 KRW |
323.0000 KRW |
| 2022-12-06 |
331.7264 KRW |
3,616,264.1098 SXP |
330.0000 KRW |
327.0000 KRW |
339.0000 KRW |
338.0000 KRW |
| 2022-12-05 |
334.8180 KRW |
3,964,504.1791 SXP |
335.0000 KRW |
329.0000 KRW |
339.0000 KRW |
332.0000 KRW |