Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
453.8499 KRW |
2,342,332.8441 SXP |
449.0000 KRW |
449.0000 KRW |
458.0000 KRW |
454.0000 KRW |
| 2022-10-15 |
449.2067 KRW |
2,688,975.3985 SXP |
447.0000 KRW |
444.0000 KRW |
454.0000 KRW |
448.0000 KRW |
| 2022-10-14 |
452.5357 KRW |
6,187,579.5573 SXP |
448.0000 KRW |
441.0000 KRW |
462.0000 KRW |
446.0000 KRW |
| 2022-10-13 |
439.8297 KRW |
17,538,175.9474 SXP |
463.0000 KRW |
420.0000 KRW |
464.0000 KRW |
450.0000 KRW |
| 2022-10-12 |
465.0397 KRW |
6,981,321.3166 SXP |
470.0000 KRW |
461.0000 KRW |
473.0000 KRW |
462.0000 KRW |
| 2022-10-11 |
472.5920 KRW |
6,430,500.1348 SXP |
483.0000 KRW |
464.0000 KRW |
483.0000 KRW |
469.0000 KRW |
| 2022-10-10 |
493.8301 KRW |
3,939,984.2050 SXP |
498.0000 KRW |
483.0000 KRW |
503.0000 KRW |
483.0000 KRW |
| 2022-10-09 |
498.2403 KRW |
1,961,571.7579 SXP |
498.0000 KRW |
496.0000 KRW |
501.0000 KRW |
499.0000 KRW |
| 2022-10-08 |
501.8717 KRW |
4,020,267.3069 SXP |
499.0000 KRW |
495.0000 KRW |
508.0000 KRW |
497.0000 KRW |
| 2022-10-07 |
497.6526 KRW |
6,704,905.7208 SXP |
500.0000 KRW |
489.0000 KRW |
504.0000 KRW |
501.0000 KRW |
| 2022-10-06 |
505.5671 KRW |
3,012,023.6558 SXP |
509.0000 KRW |
499.0000 KRW |
513.0000 KRW |
500.0000 KRW |
| 2022-10-05 |
510.6252 KRW |
3,829,026.5359 SXP |
515.0000 KRW |
506.0000 KRW |
517.0000 KRW |
510.0000 KRW |
| 2022-10-04 |
514.2680 KRW |
6,789,521.3779 SXP |
511.0000 KRW |
507.0000 KRW |
519.0000 KRW |
513.0000 KRW |
| 2022-10-03 |
503.7345 KRW |
3,720,690.6345 SXP |
498.0000 KRW |
493.0000 KRW |
512.0000 KRW |
512.0000 KRW |
| 2022-10-02 |
502.4590 KRW |
4,176,702.7583 SXP |
505.0000 KRW |
494.0000 KRW |
510.0000 KRW |
497.0000 KRW |
| 2022-10-01 |
513.2520 KRW |
9,961,623.0540 SXP |
512.0000 KRW |
499.0000 KRW |
525.0000 KRW |
503.0000 KRW |
| 2022-09-30 |
509.9585 KRW |
7,666,984.7697 SXP |
510.0000 KRW |
502.0000 KRW |
517.0000 KRW |
512.0000 KRW |
| 2022-09-29 |
507.6211 KRW |
14,982,997.5151 SXP |
511.0000 KRW |
498.0000 KRW |
520.0000 KRW |
510.0000 KRW |
| 2022-09-28 |
495.7323 KRW |
7,955,430.0341 SXP |
509.0000 KRW |
484.0000 KRW |
513.0000 KRW |
513.0000 KRW |
| 2022-09-27 |
509.0347 KRW |
8,416,369.5816 SXP |
500.0000 KRW |
496.0000 KRW |
519.0000 KRW |
508.0000 KRW |
| 2022-09-26 |
491.2814 KRW |
6,578,512.8516 SXP |
490.0000 KRW |
482.0000 KRW |
503.0000 KRW |
497.0000 KRW |
| 2022-09-25 |
497.7458 KRW |
3,571,436.2251 SXP |
499.0000 KRW |
487.0000 KRW |
506.0000 KRW |
493.0000 KRW |
| 2022-09-24 |
511.5032 KRW |
6,637,875.8916 SXP |
510.0000 KRW |
497.0000 KRW |
520.0000 KRW |
502.0000 KRW |
| 2022-09-23 |
497.3165 KRW |
14,613,894.2634 SXP |
489.0000 KRW |
479.0000 KRW |
515.0000 KRW |
510.0000 KRW |
| 2022-09-22 |
477.4546 KRW |
9,699,498.4555 SXP |
464.0000 KRW |
462.0000 KRW |
495.0000 KRW |
491.0000 KRW |
| 2022-09-21 |
473.5645 KRW |
10,320,721.5420 SXP |
473.0000 KRW |
458.0000 KRW |
493.0000 KRW |
464.0000 KRW |
| 2022-09-20 |
474.3558 KRW |
14,687,822.5702 SXP |
469.0000 KRW |
463.0000 KRW |
493.0000 KRW |
472.0000 KRW |
| 2022-09-19 |
462.4586 KRW |
9,567,682.6757 SXP |
464.0000 KRW |
453.0000 KRW |
475.0000 KRW |
470.0000 KRW |
| 2022-09-18 |
481.8528 KRW |
9,041,915.6332 SXP |
502.0000 KRW |
456.0000 KRW |
504.0000 KRW |
467.0000 KRW |
| 2022-09-17 |
496.9523 KRW |
5,475,896.7504 SXP |
493.0000 KRW |
489.0000 KRW |
505.0000 KRW |
504.0000 KRW |
| 2022-09-16 |
486.9188 KRW |
5,253,153.7127 SXP |
490.0000 KRW |
481.0000 KRW |
492.0000 KRW |
488.0000 KRW |
| 2022-09-15 |
493.6227 KRW |
7,637,637.1921 SXP |
502.0000 KRW |
487.0000 KRW |
503.0000 KRW |
490.0000 KRW |
| 2022-09-14 |
498.5044 KRW |
9,191,304.1473 SXP |
497.0000 KRW |
490.0000 KRW |
505.0000 KRW |
503.0000 KRW |
| 2022-09-13 |
524.0989 KRW |
17,841,124.5582 SXP |
537.0000 KRW |
496.0000 KRW |
548.0000 KRW |
499.0000 KRW |
| 2022-09-12 |
538.4765 KRW |
14,054,984.2179 SXP |
534.0000 KRW |
526.0000 KRW |
548.0000 KRW |
536.0000 KRW |
| 2022-09-11 |
532.8162 KRW |
6,923,304.2129 SXP |
536.0000 KRW |
523.0000 KRW |
540.0000 KRW |
530.0000 KRW |
| 2022-09-10 |
532.2133 KRW |
9,364,461.6784 SXP |
531.0000 KRW |
526.0000 KRW |
540.0000 KRW |
535.0000 KRW |
| 2022-09-09 |
523.5526 KRW |
13,699,112.0549 SXP |
515.0000 KRW |
513.0000 KRW |
535.0000 KRW |
532.0000 KRW |
| 2022-09-08 |
501.6107 KRW |
12,609,649.0198 SXP |
497.0000 KRW |
490.0000 KRW |
516.0000 KRW |
515.0000 KRW |
| 2022-09-07 |
483.7907 KRW |
9,143,327.4009 SXP |
481.0000 KRW |
475.0000 KRW |
498.0000 KRW |
494.0000 KRW |
| 2022-09-06 |
504.4255 KRW |
14,182,001.4114 SXP |
516.0000 KRW |
480.0000 KRW |
532.0000 KRW |
485.0000 KRW |
| 2022-09-05 |
515.0586 KRW |
4,972,332.2897 SXP |
527.0000 KRW |
507.0000 KRW |
530.0000 KRW |
515.0000 KRW |
| 2022-09-04 |
520.5467 KRW |
2,817,545.1790 SXP |
515.0000 KRW |
513.0000 KRW |
527.0000 KRW |
527.0000 KRW |
| 2022-09-03 |
513.3348 KRW |
1,768,174.0159 SXP |
513.0000 KRW |
509.0000 KRW |
518.0000 KRW |
514.0000 KRW |
| 2022-09-02 |
518.1884 KRW |
5,376,622.7742 SXP |
515.0000 KRW |
508.0000 KRW |
526.0000 KRW |
513.0000 KRW |
| 2022-09-01 |
503.8827 KRW |
6,151,118.2708 SXP |
505.0000 KRW |
496.0000 KRW |
516.0000 KRW |
514.0000 KRW |
| 2022-08-31 |
512.7995 KRW |
6,829,225.0415 SXP |
505.0000 KRW |
504.0000 KRW |
520.0000 KRW |
506.0000 KRW |
| 2022-08-30 |
513.0476 KRW |
10,267,343.5872 SXP |
516.0000 KRW |
499.0000 KRW |
526.0000 KRW |
506.0000 KRW |
| 2022-08-29 |
502.9561 KRW |
7,237,450.2481 SXP |
494.0000 KRW |
490.0000 KRW |
517.0000 KRW |
515.0000 KRW |
| 2022-08-28 |
504.2174 KRW |
8,145,277.5722 SXP |
500.0000 KRW |
493.0000 KRW |
513.0000 KRW |
494.0000 KRW |