Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
350.0991 KRW |
123,200,938.2664 SXP |
330.9000 KRW |
329.9000 KRW |
364.5000 KRW |
337.5000 KRW |
| 2024-11-01 |
334.2368 KRW |
8,909,577.0723 SXP |
338.8000 KRW |
326.5000 KRW |
344.1000 KRW |
330.9000 KRW |
| 2024-10-31 |
345.7867 KRW |
16,197,006.2426 SXP |
354.9000 KRW |
335.4000 KRW |
361.7000 KRW |
339.0000 KRW |
| 2024-10-30 |
353.3996 KRW |
19,770,170.6391 SXP |
358.0000 KRW |
348.5000 KRW |
360.9000 KRW |
354.5000 KRW |
| 2024-10-29 |
359.5518 KRW |
118,267,856.4983 SXP |
349.9000 KRW |
348.5000 KRW |
369.6000 KRW |
358.0000 KRW |
| 2024-10-28 |
370.1584 KRW |
345,335,632.3870 SXP |
355.6000 KRW |
337.0000 KRW |
391.0000 KRW |
351.5000 KRW |
| 2024-10-27 |
362.3921 KRW |
241,536,347.1875 SXP |
312.5000 KRW |
310.0000 KRW |
385.8000 KRW |
362.5000 KRW |
| 2024-10-26 |
314.3930 KRW |
4,267,748.4470 SXP |
315.1000 KRW |
305.0000 KRW |
319.5000 KRW |
313.7000 KRW |
| 2024-10-25 |
337.2059 KRW |
5,699,178.6727 SXP |
342.6000 KRW |
329.7000 KRW |
342.9000 KRW |
333.3000 KRW |
| 2024-10-24 |
336.4468 KRW |
4,938,390.7219 SXP |
336.4000 KRW |
329.7000 KRW |
344.5000 KRW |
341.9000 KRW |
| 2024-10-23 |
338.3763 KRW |
4,873,055.9879 SXP |
349.1000 KRW |
328.1000 KRW |
349.5000 KRW |
335.3000 KRW |
| 2024-10-22 |
345.5184 KRW |
4,937,515.2221 SXP |
347.0000 KRW |
340.7000 KRW |
350.0000 KRW |
348.4000 KRW |
| 2024-10-21 |
353.4580 KRW |
8,880,768.6142 SXP |
362.5000 KRW |
344.0000 KRW |
363.5000 KRW |
348.7000 KRW |
| 2024-10-20 |
353.1977 KRW |
6,390,512.1285 SXP |
353.2000 KRW |
345.2000 KRW |
360.8000 KRW |
360.5000 KRW |
| 2024-10-19 |
352.5330 KRW |
7,511,657.2136 SXP |
354.1000 KRW |
347.9000 KRW |
358.0000 KRW |
354.5000 KRW |
| 2024-10-18 |
350.2288 KRW |
16,747,077.6147 SXP |
348.1000 KRW |
342.2000 KRW |
356.7000 KRW |
354.5000 KRW |
| 2024-10-17 |
346.4419 KRW |
8,562,665.4820 SXP |
348.7000 KRW |
342.0000 KRW |
350.4000 KRW |
348.4000 KRW |
| 2024-10-16 |
348.1180 KRW |
9,043,625.5135 SXP |
353.3000 KRW |
343.5000 KRW |
353.7000 KRW |
348.0000 KRW |
| 2024-10-15 |
354.8994 KRW |
24,153,259.2572 SXP |
368.0000 KRW |
342.5000 KRW |
368.2000 KRW |
353.1000 KRW |
| 2024-10-14 |
361.4848 KRW |
30,541,487.5719 SXP |
366.5000 KRW |
355.3000 KRW |
367.1000 KRW |
366.2000 KRW |
| 2024-10-13 |
385.7034 KRW |
86,353,759.9177 SXP |
389.5000 KRW |
362.6000 KRW |
400.7000 KRW |
365.6000 KRW |
| 2024-10-12 |
393.8723 KRW |
336,455,091.7445 SXP |
377.3000 KRW |
367.6000 KRW |
423.5000 KRW |
392.0000 KRW |
| 2024-10-11 |
374.1084 KRW |
439,764,311.0323 SXP |
304.9000 KRW |
304.2000 KRW |
406.4000 KRW |
375.4000 KRW |
| 2024-10-10 |
303.9714 KRW |
5,346,590.3555 SXP |
308.0000 KRW |
296.1000 KRW |
309.7000 KRW |
304.0000 KRW |
| 2024-10-09 |
313.4270 KRW |
4,986,665.8665 SXP |
315.1000 KRW |
303.9000 KRW |
319.5000 KRW |
308.5000 KRW |
| 2024-10-08 |
314.9115 KRW |
5,637,269.8420 SXP |
317.0000 KRW |
310.2000 KRW |
320.8000 KRW |
314.1000 KRW |
| 2024-10-07 |
325.7472 KRW |
11,151,851.8445 SXP |
325.0000 KRW |
318.4000 KRW |
331.7000 KRW |
323.3000 KRW |
| 2024-10-06 |
320.3611 KRW |
9,991,494.6962 SXP |
319.4000 KRW |
314.0000 KRW |
325.7000 KRW |
324.0000 KRW |
| 2024-10-05 |
323.7948 KRW |
17,038,802.3704 SXP |
327.8000 KRW |
315.6000 KRW |
329.9000 KRW |
315.9000 KRW |
| 2024-10-04 |
312.3539 KRW |
31,317,855.6673 SXP |
314.0000 KRW |
304.2000 KRW |
325.0000 KRW |
323.2000 KRW |
| 2024-10-03 |
317.6183 KRW |
131,158,333.6500 SXP |
299.0000 KRW |
295.7000 KRW |
341.9000 KRW |
311.5000 KRW |
| 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 |