Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
501.0251 KRW |
9,160,543.3655 SXP |
505.0000 KRW |
491.0000 KRW |
508.0000 KRW |
495.0000 KRW |
| 2022-08-26 |
535.6887 KRW |
19,355,806.5848 SXP |
555.0000 KRW |
508.0000 KRW |
556.0000 KRW |
512.0000 KRW |
| 2022-08-25 |
556.5598 KRW |
8,938,965.7762 SXP |
552.0000 KRW |
546.0000 KRW |
564.0000 KRW |
557.0000 KRW |
| 2022-08-24 |
552.9350 KRW |
16,595,764.8681 SXP |
553.0000 KRW |
539.0000 KRW |
569.0000 KRW |
553.0000 KRW |
| 2022-08-23 |
547.3662 KRW |
6,744,450.1163 SXP |
545.0000 KRW |
530.0000 KRW |
557.0000 KRW |
555.0000 KRW |
| 2022-08-22 |
529.7758 KRW |
10,358,367.4843 SXP |
547.0000 KRW |
512.0000 KRW |
548.0000 KRW |
540.0000 KRW |
| 2022-08-21 |
542.4482 KRW |
5,134,246.8930 SXP |
539.0000 KRW |
534.0000 KRW |
552.0000 KRW |
548.0000 KRW |
| 2022-08-20 |
539.7762 KRW |
7,937,922.6993 SXP |
527.0000 KRW |
525.0000 KRW |
553.0000 KRW |
537.0000 KRW |
| 2022-08-19 |
556.4619 KRW |
22,032,411.5708 SXP |
597.0000 KRW |
518.0000 KRW |
599.0000 KRW |
523.0000 KRW |
| 2022-08-18 |
617.2117 KRW |
6,243,556.5965 SXP |
621.0000 KRW |
612.0000 KRW |
622.0000 KRW |
618.0000 KRW |
| 2022-08-17 |
637.9882 KRW |
14,527,646.4799 SXP |
648.0000 KRW |
613.0000 KRW |
661.0000 KRW |
620.0000 KRW |
| 2022-08-16 |
653.8604 KRW |
16,050,690.4341 SXP |
674.0000 KRW |
640.0000 KRW |
681.0000 KRW |
646.0000 KRW |
| 2022-08-15 |
678.9049 KRW |
51,554,269.6973 SXP |
658.0000 KRW |
652.0000 KRW |
710.0000 KRW |
665.0000 KRW |
| 2022-08-14 |
669.6625 KRW |
15,033,676.5927 SXP |
677.0000 KRW |
648.0000 KRW |
682.0000 KRW |
660.0000 KRW |
| 2022-08-13 |
677.2403 KRW |
32,125,063.4736 SXP |
668.0000 KRW |
652.0000 KRW |
697.0000 KRW |
681.0000 KRW |
| 2022-08-12 |
652.4372 KRW |
24,834,944.1092 SXP |
638.0000 KRW |
624.0000 KRW |
673.0000 KRW |
661.0000 KRW |
| 2022-08-11 |
642.9896 KRW |
32,578,579.8481 SXP |
624.0000 KRW |
624.0000 KRW |
678.0000 KRW |
637.0000 KRW |
| 2022-08-10 |
606.0718 KRW |
14,937,257.6655 SXP |
602.0000 KRW |
586.0000 KRW |
631.0000 KRW |
620.0000 KRW |
| 2022-08-09 |
614.6983 KRW |
15,261,936.8596 SXP |
631.0000 KRW |
586.0000 KRW |
638.0000 KRW |
600.0000 KRW |
| 2022-08-08 |
631.5250 KRW |
12,846,121.0570 SXP |
622.0000 KRW |
620.0000 KRW |
643.0000 KRW |
628.0000 KRW |
| 2022-08-07 |
621.5415 KRW |
13,655,286.1976 SXP |
630.0000 KRW |
613.0000 KRW |
630.0000 KRW |
622.0000 KRW |
| 2022-08-06 |
654.8445 KRW |
65,242,039.3937 SXP |
611.0000 KRW |
607.0000 KRW |
696.0000 KRW |
632.0000 KRW |
| 2022-08-05 |
600.9025 KRW |
11,528,374.5971 SXP |
591.0000 KRW |
584.0000 KRW |
615.0000 KRW |
613.0000 KRW |
| 2022-08-04 |
605.7217 KRW |
48,370,034.4353 SXP |
582.0000 KRW |
578.0000 KRW |
655.0000 KRW |
587.0000 KRW |
| 2022-08-03 |
581.4120 KRW |
10,238,282.3826 SXP |
584.0000 KRW |
562.0000 KRW |
595.0000 KRW |
582.0000 KRW |
| 2022-08-02 |
599.0807 KRW |
18,514,847.9216 SXP |
612.0000 KRW |
568.0000 KRW |
643.0000 KRW |
588.0000 KRW |
| 2022-08-01 |
602.6011 KRW |
28,428,985.1679 SXP |
595.0000 KRW |
583.0000 KRW |
618.0000 KRW |
610.0000 KRW |
| 2022-07-31 |
610.5081 KRW |
70,195,772.1569 SXP |
568.0000 KRW |
560.0000 KRW |
656.0000 KRW |
588.0000 KRW |
| 2022-07-30 |
577.5301 KRW |
23,979,383.4429 SXP |
563.0000 KRW |
562.0000 KRW |
592.0000 KRW |
565.0000 KRW |
| 2022-07-29 |
555.8238 KRW |
19,628,416.0121 SXP |
543.0000 KRW |
538.0000 KRW |
579.0000 KRW |
569.0000 KRW |
| 2022-07-28 |
530.1825 KRW |
12,086,730.6119 SXP |
524.0000 KRW |
514.0000 KRW |
552.0000 KRW |
542.0000 KRW |
| 2022-07-27 |
505.6763 KRW |
5,710,542.5896 SXP |
497.0000 KRW |
489.0000 KRW |
525.0000 KRW |
522.0000 KRW |
| 2022-07-26 |
489.0654 KRW |
3,940,152.3036 SXP |
499.0000 KRW |
481.0000 KRW |
499.0000 KRW |
496.0000 KRW |
| 2022-07-25 |
510.1871 KRW |
8,482,827.2622 SXP |
529.0000 KRW |
502.0000 KRW |
531.0000 KRW |
506.0000 KRW |
| 2022-07-24 |
529.9812 KRW |
6,005,416.6292 SXP |
529.0000 KRW |
522.0000 KRW |
536.0000 KRW |
530.0000 KRW |
| 2022-07-23 |
527.0677 KRW |
9,023,651.8960 SXP |
524.0000 KRW |
514.0000 KRW |
538.0000 KRW |
528.0000 KRW |
| 2022-07-22 |
536.1450 KRW |
11,858,548.6230 SXP |
533.0000 KRW |
518.0000 KRW |
551.0000 KRW |
526.0000 KRW |
| 2022-07-21 |
524.2444 KRW |
9,573,727.3718 SXP |
525.0000 KRW |
511.0000 KRW |
536.0000 KRW |
531.0000 KRW |
| 2022-07-20 |
551.2268 KRW |
21,923,465.7161 SXP |
550.0000 KRW |
523.0000 KRW |
568.0000 KRW |
524.0000 KRW |
| 2022-07-19 |
537.9495 KRW |
22,840,346.5535 SXP |
529.0000 KRW |
517.0000 KRW |
558.0000 KRW |
552.0000 KRW |
| 2022-07-18 |
517.6985 KRW |
16,448,062.4804 SXP |
497.0000 KRW |
496.0000 KRW |
530.0000 KRW |
527.0000 KRW |
| 2022-07-17 |
507.1842 KRW |
12,708,960.8055 SXP |
508.0000 KRW |
496.0000 KRW |
520.0000 KRW |
502.0000 KRW |
| 2022-07-16 |
502.3033 KRW |
23,268,677.5885 SXP |
490.0000 KRW |
482.0000 KRW |
518.0000 KRW |
507.0000 KRW |
| 2022-07-15 |
486.9620 KRW |
7,714,008.3377 SXP |
484.0000 KRW |
476.0000 KRW |
496.0000 KRW |
490.0000 KRW |
| 2022-07-14 |
469.7833 KRW |
7,499,688.8036 SXP |
474.0000 KRW |
458.0000 KRW |
486.0000 KRW |
482.0000 KRW |
| 2022-07-13 |
457.9621 KRW |
12,898,021.6162 SXP |
466.0000 KRW |
438.0000 KRW |
474.0000 KRW |
465.0000 KRW |
| 2022-07-12 |
482.3190 KRW |
7,832,010.3701 SXP |
487.0000 KRW |
464.0000 KRW |
495.0000 KRW |
466.0000 KRW |
| 2022-07-11 |
502.5084 KRW |
7,132,255.5874 SXP |
518.0000 KRW |
485.0000 KRW |
519.0000 KRW |
485.0000 KRW |
| 2022-07-10 |
525.2775 KRW |
7,133,938.0755 SXP |
534.0000 KRW |
513.0000 KRW |
534.0000 KRW |
520.0000 KRW |
| 2022-07-09 |
530.8376 KRW |
7,716,165.0429 SXP |
523.0000 KRW |
521.0000 KRW |
537.0000 KRW |
535.0000 KRW |