Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
2,007.9760 KRW |
35,313,009.0256 SXP |
1,990.0000 KRW |
1,915.0000 KRW |
2,075.0000 KRW |
1,975.0000 KRW |
| 2022-03-28 |
2,088.0880 KRW |
31,498,968.4218 SXP |
2,060.0000 KRW |
1,985.0000 KRW |
2,190.0000 KRW |
1,995.0000 KRW |
| 2022-03-27 |
2,023.0201 KRW |
18,962,412.4650 SXP |
2,040.0000 KRW |
1,960.0000 KRW |
2,100.0000 KRW |
2,060.0000 KRW |
| 2022-03-26 |
2,002.5849 KRW |
11,044,307.4614 SXP |
2,000.0000 KRW |
1,960.0000 KRW |
2,045.0000 KRW |
2,040.0000 KRW |
| 2022-03-25 |
2,023.7338 KRW |
17,332,494.4380 SXP |
2,025.0000 KRW |
1,975.0000 KRW |
2,080.0000 KRW |
2,005.0000 KRW |
| 2022-03-24 |
1,969.5016 KRW |
16,519,503.6414 SXP |
1,975.0000 KRW |
1,910.0000 KRW |
2,020.0000 KRW |
2,010.0000 KRW |
| 2022-03-23 |
1,929.9005 KRW |
11,791,589.4819 SXP |
1,930.0000 KRW |
1,895.0000 KRW |
1,975.0000 KRW |
1,965.0000 KRW |
| 2022-03-22 |
1,911.4785 KRW |
21,629,976.3710 SXP |
1,815.0000 KRW |
1,805.0000 KRW |
1,970.0000 KRW |
1,910.0000 KRW |
| 2022-03-21 |
1,801.3854 KRW |
11,500,774.3713 SXP |
1,795.0000 KRW |
1,740.0000 KRW |
1,845.0000 KRW |
1,810.0000 KRW |
| 2022-03-20 |
1,876.8848 KRW |
23,797,752.2830 SXP |
1,865.0000 KRW |
1,775.0000 KRW |
2,015.0000 KRW |
1,810.0000 KRW |
| 2022-03-19 |
1,854.8092 KRW |
16,029,580.1443 SXP |
1,785.0000 KRW |
1,785.0000 KRW |
1,895.0000 KRW |
1,865.0000 KRW |
| 2022-03-18 |
1,760.1574 KRW |
15,231,997.1691 SXP |
1,700.0000 KRW |
1,655.0000 KRW |
1,860.0000 KRW |
1,810.0000 KRW |
| 2022-03-17 |
1,692.1278 KRW |
10,729,994.0821 SXP |
1,660.0000 KRW |
1,640.0000 KRW |
1,750.0000 KRW |
1,700.0000 KRW |
| 2022-03-16 |
1,592.7954 KRW |
11,437,269.0015 SXP |
1,565.0000 KRW |
1,545.0000 KRW |
1,660.0000 KRW |
1,655.0000 KRW |
| 2022-03-15 |
1,555.9775 KRW |
8,316,114.5227 SXP |
1,550.0000 KRW |
1,530.0000 KRW |
1,585.0000 KRW |
1,560.0000 KRW |
| 2022-03-14 |
1,506.4520 KRW |
10,412,667.1973 SXP |
1,495.0000 KRW |
1,460.0000 KRW |
1,560.0000 KRW |
1,550.0000 KRW |
| 2022-03-13 |
1,540.4724 KRW |
8,521,548.4786 SXP |
1,555.0000 KRW |
1,490.0000 KRW |
1,585.0000 KRW |
1,495.0000 KRW |
| 2022-03-12 |
1,563.0302 KRW |
3,644,578.3432 SXP |
1,560.0000 KRW |
1,550.0000 KRW |
1,580.0000 KRW |
1,565.0000 KRW |
| 2022-03-11 |
1,568.9945 KRW |
9,695,512.3953 SXP |
1,590.0000 KRW |
1,540.0000 KRW |
1,610.0000 KRW |
1,560.0000 KRW |
| 2022-03-10 |
1,589.9348 KRW |
14,881,984.9463 SXP |
1,660.0000 KRW |
1,550.0000 KRW |
1,670.0000 KRW |
1,595.0000 KRW |
| 2022-03-09 |
1,640.5227 KRW |
10,177,878.8336 SXP |
1,600.0000 KRW |
1,590.0000 KRW |
1,680.0000 KRW |
1,660.0000 KRW |
| 2022-03-08 |
1,598.8072 KRW |
10,844,186.7418 SXP |
1,585.0000 KRW |
1,570.0000 KRW |
1,630.0000 KRW |
1,605.0000 KRW |
| 2022-03-07 |
1,617.8755 KRW |
20,799,679.5059 SXP |
1,655.0000 KRW |
1,555.0000 KRW |
1,685.0000 KRW |
1,595.0000 KRW |
| 2022-03-06 |
1,703.4146 KRW |
17,647,113.4190 SXP |
1,735.0000 KRW |
1,655.0000 KRW |
1,770.0000 KRW |
1,660.0000 KRW |
| 2022-03-05 |
1,696.5332 KRW |
12,432,898.6329 SXP |
1,720.0000 KRW |
1,660.0000 KRW |
1,745.0000 KRW |
1,740.0000 KRW |
| 2022-03-04 |
1,752.4033 KRW |
32,949,440.4475 SXP |
1,720.0000 KRW |
1,670.0000 KRW |
1,835.0000 KRW |
1,735.0000 KRW |
| 2022-03-03 |
1,709.8243 KRW |
16,596,883.0734 SXP |
1,690.0000 KRW |
1,660.0000 KRW |
1,750.0000 KRW |
1,720.0000 KRW |
| 2022-03-02 |
1,702.8886 KRW |
15,645,435.3388 SXP |
1,740.0000 KRW |
1,665.0000 KRW |
1,750.0000 KRW |
1,695.0000 KRW |
| 2022-03-01 |
1,725.2194 KRW |
22,316,080.1249 SXP |
1,715.0000 KRW |
1,685.0000 KRW |
1,765.0000 KRW |
1,740.0000 KRW |
| 2022-02-28 |
1,621.9123 KRW |
25,473,830.4850 SXP |
1,575.0000 KRW |
1,540.0000 KRW |
1,730.0000 KRW |
1,715.0000 KRW |
| 2022-02-27 |
1,604.1545 KRW |
33,486,822.7875 SXP |
1,570.0000 KRW |
1,510.0000 KRW |
1,680.0000 KRW |
1,575.0000 KRW |
| 2022-02-26 |
1,570.2592 KRW |
15,592,863.8374 SXP |
1,575.0000 KRW |
1,535.0000 KRW |
1,615.0000 KRW |
1,565.0000 KRW |
| 2022-02-25 |
1,516.7419 KRW |
19,284,138.0593 SXP |
1,470.0000 KRW |
1,455.0000 KRW |
1,595.0000 KRW |
1,580.0000 KRW |
| 2022-02-24 |
1,400.7684 KRW |
39,713,994.0026 SXP |
1,515.0000 KRW |
1,310.0000 KRW |
1,530.0000 KRW |
1,475.0000 KRW |
| 2022-02-23 |
1,570.0008 KRW |
28,607,631.9709 SXP |
1,505.0000 KRW |
1,500.0000 KRW |
1,630.0000 KRW |
1,520.0000 KRW |
| 2022-02-22 |
1,427.3054 KRW |
18,579,260.1035 SXP |
1,435.0000 KRW |
1,365.0000 KRW |
1,505.0000 KRW |
1,505.0000 KRW |
| 2022-02-21 |
1,528.6563 KRW |
16,607,999.0945 SXP |
1,525.0000 KRW |
1,440.0000 KRW |
1,590.0000 KRW |
1,450.0000 KRW |
| 2022-02-20 |
1,536.9788 KRW |
10,434,878.0104 SXP |
1,595.0000 KRW |
1,505.0000 KRW |
1,600.0000 KRW |
1,540.0000 KRW |
| 2022-02-19 |
1,578.0821 KRW |
7,528,997.9104 SXP |
1,600.0000 KRW |
1,540.0000 KRW |
1,615.0000 KRW |
1,580.0000 KRW |
| 2022-02-18 |
1,618.9060 KRW |
13,660,542.5269 SXP |
1,615.0000 KRW |
1,575.0000 KRW |
1,660.0000 KRW |
1,600.0000 KRW |
| 2022-02-17 |
1,707.9219 KRW |
18,225,113.3054 SXP |
1,785.0000 KRW |
1,625.0000 KRW |
1,810.0000 KRW |
1,640.0000 KRW |
| 2022-02-16 |
1,774.8577 KRW |
10,545,925.6477 SXP |
1,815.0000 KRW |
1,710.0000 KRW |
1,830.0000 KRW |
1,800.0000 KRW |
| 2022-02-15 |
1,747.0417 KRW |
9,164,849.2618 SXP |
1,685.0000 KRW |
1,670.0000 KRW |
1,820.0000 KRW |
1,810.0000 KRW |
| 2022-02-14 |
1,651.8155 KRW |
15,162,584.3170 SXP |
1,645.0000 KRW |
1,600.0000 KRW |
1,705.0000 KRW |
1,690.0000 KRW |
| 2022-02-13 |
1,680.9793 KRW |
5,635,607.8243 SXP |
1,690.0000 KRW |
1,630.0000 KRW |
1,720.0000 KRW |
1,655.0000 KRW |
| 2022-02-12 |
1,655.5935 KRW |
12,315,832.9201 SXP |
1,670.0000 KRW |
1,595.0000 KRW |
1,725.0000 KRW |
1,680.0000 KRW |
| 2022-02-11 |
1,751.5026 KRW |
14,418,067.0045 SXP |
1,780.0000 KRW |
1,640.0000 KRW |
1,820.0000 KRW |
1,665.0000 KRW |
| 2022-02-10 |
1,824.3779 KRW |
18,989,802.7188 SXP |
1,870.0000 KRW |
1,745.0000 KRW |
1,890.0000 KRW |
1,795.0000 KRW |
| 2022-02-09 |
1,849.3340 KRW |
14,579,591.3479 SXP |
1,835.0000 KRW |
1,800.0000 KRW |
1,895.0000 KRW |
1,865.0000 KRW |
| 2022-02-08 |
1,872.1629 KRW |
23,057,468.5108 SXP |
1,910.0000 KRW |
1,780.0000 KRW |
1,985.0000 KRW |
1,845.0000 KRW |