Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
303.9916 KRW |
8,980,324.9334 SXP |
308.1000 KRW |
291.8000 KRW |
314.5000 KRW |
299.1000 KRW |
| 2024-10-01 |
324.6730 KRW |
15,487,702.2160 SXP |
335.0000 KRW |
300.5000 KRW |
346.0000 KRW |
304.8000 KRW |
| 2024-09-30 |
349.2276 KRW |
13,601,721.9455 SXP |
362.1000 KRW |
336.0000 KRW |
362.9000 KRW |
338.1000 KRW |
| 2024-09-29 |
363.6828 KRW |
39,478,489.2998 SXP |
357.2000 KRW |
349.4000 KRW |
375.1000 KRW |
362.0000 KRW |
| 2024-09-28 |
354.7638 KRW |
10,197,417.3200 SXP |
358.2000 KRW |
345.6000 KRW |
360.9000 KRW |
355.0000 KRW |
| 2024-09-27 |
354.6837 KRW |
8,589,645.2577 SXP |
351.2000 KRW |
348.1000 KRW |
358.9000 KRW |
358.2000 KRW |
| 2024-09-26 |
351.1675 KRW |
13,525,067.1402 SXP |
348.4000 KRW |
342.5000 KRW |
358.0000 KRW |
351.1000 KRW |
| 2024-09-25 |
359.4210 KRW |
22,624,141.3438 SXP |
360.9000 KRW |
348.6000 KRW |
368.2000 KRW |
350.5000 KRW |
| 2024-09-24 |
356.4661 KRW |
16,306,459.0935 SXP |
353.9000 KRW |
345.0000 KRW |
366.0000 KRW |
358.2000 KRW |
| 2024-09-23 |
349.9355 KRW |
16,606,551.6080 SXP |
345.6000 KRW |
338.1000 KRW |
357.5000 KRW |
353.4000 KRW |
| 2024-09-22 |
351.6457 KRW |
21,062,008.3748 SXP |
367.5000 KRW |
342.0000 KRW |
367.7000 KRW |
344.5000 KRW |
| 2024-09-21 |
367.8153 KRW |
93,057,612.4806 SXP |
394.5000 KRW |
352.2000 KRW |
394.5000 KRW |
365.4000 KRW |
| 2024-09-20 |
439.0010 KRW |
530,885,417.7167 SXP |
426.0000 KRW |
384.1000 KRW |
494.2000 KRW |
397.1000 KRW |
| 2024-09-19 |
363.4615 KRW |
431,060,175.6198 SXP |
280.3000 KRW |
280.2000 KRW |
407.2000 KRW |
386.7000 KRW |
| 2024-09-18 |
275.3976 KRW |
14,778,324.4021 SXP |
269.0000 KRW |
262.2000 KRW |
288.8000 KRW |
273.6000 KRW |
| 2024-09-17 |
266.9164 KRW |
2,274,960.7915 SXP |
264.1000 KRW |
262.5000 KRW |
270.9000 KRW |
269.0000 KRW |
| 2024-09-16 |
270.2057 KRW |
2,345,870.5697 SXP |
276.2000 KRW |
262.6000 KRW |
278.3000 KRW |
264.9000 KRW |
| 2024-09-15 |
281.2988 KRW |
924,437.0191 SXP |
282.4000 KRW |
276.4000 KRW |
286.3000 KRW |
277.6000 KRW |
| 2024-09-14 |
283.7676 KRW |
890,852.1116 SXP |
286.1000 KRW |
280.3000 KRW |
286.4000 KRW |
282.3000 KRW |
| 2024-09-13 |
281.9110 KRW |
2,354,815.5632 SXP |
282.9000 KRW |
278.1000 KRW |
287.8000 KRW |
285.8000 KRW |
| 2024-09-12 |
276.6549 KRW |
2,046,432.8594 SXP |
278.2000 KRW |
272.4000 KRW |
281.6000 KRW |
280.6000 KRW |
| 2024-09-11 |
272.1040 KRW |
3,625,135.5188 SXP |
272.7000 KRW |
263.6000 KRW |
287.4000 KRW |
279.5000 KRW |
| 2024-09-10 |
270.7371 KRW |
1,229,123.2545 SXP |
270.2000 KRW |
266.3000 KRW |
274.8000 KRW |
272.3000 KRW |
| 2024-09-09 |
263.3102 KRW |
3,088,784.6559 SXP |
255.9000 KRW |
254.8000 KRW |
272.0000 KRW |
270.5000 KRW |
| 2024-09-08 |
253.5634 KRW |
1,765,470.2008 SXP |
248.9000 KRW |
248.0000 KRW |
258.6000 KRW |
256.3000 KRW |
| 2024-09-07 |
247.7528 KRW |
2,125,890.1671 SXP |
246.9000 KRW |
243.1000 KRW |
252.1000 KRW |
248.3000 KRW |
| 2024-09-06 |
253.1306 KRW |
4,414,778.0421 SXP |
259.5000 KRW |
241.1000 KRW |
261.8000 KRW |
248.5000 KRW |
| 2024-09-05 |
262.8313 KRW |
1,249,326.0397 SXP |
268.0000 KRW |
258.5000 KRW |
269.7000 KRW |
258.9000 KRW |
| 2024-09-04 |
259.8377 KRW |
2,237,782.3509 SXP |
261.6000 KRW |
250.3000 KRW |
270.6000 KRW |
268.6000 KRW |
| 2024-09-03 |
269.5060 KRW |
2,701,715.8104 SXP |
271.2000 KRW |
262.2000 KRW |
274.8000 KRW |
262.7000 KRW |
| 2024-09-02 |
265.9821 KRW |
2,544,725.2631 SXP |
262.8000 KRW |
261.0000 KRW |
274.3000 KRW |
271.8000 KRW |
| 2024-09-01 |
270.3426 KRW |
1,868,598.9987 SXP |
274.2000 KRW |
263.5000 KRW |
274.7000 KRW |
265.2000 KRW |
| 2024-08-31 |
277.3454 KRW |
940,975.7178 SXP |
281.0000 KRW |
272.3000 KRW |
282.2000 KRW |
273.8000 KRW |
| 2024-08-30 |
278.4230 KRW |
2,649,339.6560 SXP |
282.4000 KRW |
272.0000 KRW |
287.2000 KRW |
280.8000 KRW |
| 2024-08-29 |
285.2774 KRW |
1,915,547.2800 SXP |
285.4000 KRW |
278.7000 KRW |
291.5000 KRW |
283.3000 KRW |
| 2024-08-28 |
283.5255 KRW |
3,262,257.1191 SXP |
285.6000 KRW |
277.2000 KRW |
293.0000 KRW |
285.8000 KRW |
| 2024-08-27 |
294.4392 KRW |
3,358,684.1686 SXP |
301.7000 KRW |
282.5000 KRW |
305.7000 KRW |
286.7000 KRW |
| 2024-08-26 |
309.6386 KRW |
3,083,258.5993 SXP |
320.2000 KRW |
300.0000 KRW |
322.3000 KRW |
301.9000 KRW |
| 2024-08-25 |
319.2707 KRW |
1,847,590.7637 SXP |
324.1000 KRW |
312.7000 KRW |
326.2000 KRW |
321.4000 KRW |
| 2024-08-24 |
320.2837 KRW |
2,923,135.0419 SXP |
319.0000 KRW |
315.4000 KRW |
327.6000 KRW |
324.0000 KRW |
| 2024-08-23 |
312.6791 KRW |
3,318,370.9840 SXP |
306.3000 KRW |
305.4000 KRW |
321.0000 KRW |
318.2000 KRW |
| 2024-08-22 |
304.2075 KRW |
1,947,125.5034 SXP |
303.0000 KRW |
300.2000 KRW |
308.8000 KRW |
306.6000 KRW |
| 2024-08-21 |
299.0396 KRW |
3,451,009.9706 SXP |
292.5000 KRW |
290.5000 KRW |
305.4000 KRW |
303.4000 KRW |
| 2024-08-20 |
290.8110 KRW |
2,624,455.4291 SXP |
291.9000 KRW |
285.6000 KRW |
293.8000 KRW |
292.3000 KRW |
| 2024-08-19 |
284.7892 KRW |
2,060,845.2679 SXP |
284.5000 KRW |
279.9000 KRW |
292.3000 KRW |
291.3000 KRW |
| 2024-08-18 |
284.3592 KRW |
1,175,642.2687 SXP |
281.3000 KRW |
278.2000 KRW |
290.9000 KRW |
284.8000 KRW |
| 2024-08-17 |
280.1599 KRW |
1,026,256.8001 SXP |
280.6000 KRW |
278.1000 KRW |
283.0000 KRW |
281.1000 KRW |
| 2024-08-16 |
278.7590 KRW |
2,944,688.4116 SXP |
280.1000 KRW |
272.8000 KRW |
285.9000 KRW |
280.1000 KRW |
| 2024-08-15 |
294.1693 KRW |
4,801,185.9221 SXP |
293.0000 KRW |
279.4000 KRW |
303.9000 KRW |
281.5000 KRW |
| 2024-08-14 |
293.4960 KRW |
2,224,140.4094 SXP |
297.8000 KRW |
289.0000 KRW |
299.0000 KRW |
292.9000 KRW |