Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
2,518.7070 KRW |
6,896,127.7664 SXP |
2,450.0000 KRW |
2,410.0000 KRW |
2,595.0000 KRW |
2,525.0000 KRW |
| 2021-09-28 |
2,517.4954 KRW |
7,854,059.1198 SXP |
2,540.0000 KRW |
2,450.0000 KRW |
2,575.0000 KRW |
2,465.0000 KRW |
| 2021-09-27 |
2,620.5859 KRW |
10,451,848.5324 SXP |
2,560.0000 KRW |
2,520.0000 KRW |
2,710.0000 KRW |
2,550.0000 KRW |
| 2021-09-26 |
2,534.5826 KRW |
8,153,813.0018 SXP |
2,605.0000 KRW |
2,430.0000 KRW |
2,625.0000 KRW |
2,560.0000 KRW |
| 2021-09-25 |
2,628.0480 KRW |
8,288,872.9021 SXP |
2,655.0000 KRW |
2,530.0000 KRW |
2,725.0000 KRW |
2,585.0000 KRW |
| 2021-09-24 |
2,688.3825 KRW |
13,637,427.0149 SXP |
2,875.0000 KRW |
2,540.0000 KRW |
2,905.0000 KRW |
2,650.0000 KRW |
| 2021-09-23 |
2,817.1145 KRW |
10,009,423.9406 SXP |
2,850.0000 KRW |
2,695.0000 KRW |
2,900.0000 KRW |
2,870.0000 KRW |
| 2021-09-22 |
2,647.7418 KRW |
14,444,377.0167 SXP |
2,515.0000 KRW |
2,440.0000 KRW |
2,865.0000 KRW |
2,845.0000 KRW |
| 2021-09-21 |
2,636.4794 KRW |
16,673,451.1716 SXP |
2,710.0000 KRW |
2,470.0000 KRW |
2,755.0000 KRW |
2,490.0000 KRW |
| 2021-09-20 |
2,813.0805 KRW |
26,735,957.6065 SXP |
3,080.0000 KRW |
2,610.0000 KRW |
3,085.0000 KRW |
2,700.0000 KRW |
| 2021-09-19 |
3,138.0253 KRW |
9,510,369.5948 SXP |
3,215.0000 KRW |
3,050.0000 KRW |
3,215.0000 KRW |
3,080.0000 KRW |
| 2021-09-18 |
3,214.7443 KRW |
8,841,469.7903 SXP |
3,210.0000 KRW |
3,170.0000 KRW |
3,260.0000 KRW |
3,215.0000 KRW |
| 2021-09-17 |
3,235.2173 KRW |
14,355,057.6424 SXP |
3,310.0000 KRW |
3,165.0000 KRW |
3,310.0000 KRW |
3,210.0000 KRW |
| 2021-09-16 |
3,326.0626 KRW |
21,111,759.6021 SXP |
3,445.0000 KRW |
3,230.0000 KRW |
3,445.0000 KRW |
3,305.0000 KRW |
| 2021-09-15 |
3,372.1887 KRW |
29,046,461.0103 SXP |
3,230.0000 KRW |
3,185.0000 KRW |
3,510.0000 KRW |
3,435.0000 KRW |
| 2021-09-14 |
3,180.3967 KRW |
16,028,105.0249 SXP |
3,155.0000 KRW |
3,085.0000 KRW |
3,260.0000 KRW |
3,210.0000 KRW |
| 2021-09-13 |
3,206.8437 KRW |
22,823,239.0250 SXP |
3,380.0000 KRW |
2,985.0000 KRW |
3,415.0000 KRW |
3,165.0000 KRW |
| 2021-09-12 |
3,325.0232 KRW |
21,714,975.1164 SXP |
3,365.0000 KRW |
3,215.0000 KRW |
3,450.0000 KRW |
3,400.0000 KRW |
| 2021-09-11 |
3,352.1475 KRW |
25,446,509.1359 SXP |
3,330.0000 KRW |
3,255.0000 KRW |
3,490.0000 KRW |
3,350.0000 KRW |
| 2021-09-10 |
3,471.0972 KRW |
48,462,489.7333 SXP |
3,475.0000 KRW |
3,155.0000 KRW |
3,745.0000 KRW |
3,285.0000 KRW |
| 2021-09-09 |
3,384.8527 KRW |
43,428,207.0112 SXP |
3,360.0000 KRW |
3,180.0000 KRW |
3,595.0000 KRW |
3,445.0000 KRW |
| 2021-09-08 |
3,190.2387 KRW |
59,763,385.2428 SXP |
3,375.0000 KRW |
2,905.0000 KRW |
3,450.0000 KRW |
3,315.0000 KRW |
| 2021-09-07 |
3,463.6206 KRW |
53,875,668.6424 SXP |
4,475.0000 KRW |
2,985.0000 KRW |
4,545.0000 KRW |
3,315.0000 KRW |
| 2021-09-06 |
4,527.2809 KRW |
11,933,099.8323 SXP |
4,535.0000 KRW |
4,305.0000 KRW |
4,730.0000 KRW |
4,520.0000 KRW |
| 2021-09-05 |
4,362.7995 KRW |
10,683,085.7827 SXP |
4,320.0000 KRW |
4,225.0000 KRW |
4,540.0000 KRW |
4,415.0000 KRW |
| 2021-09-04 |
4,303.4326 KRW |
7,427,223.7457 SXP |
4,275.0000 KRW |
4,180.0000 KRW |
4,420.0000 KRW |
4,325.0000 KRW |
| 2021-09-03 |
4,229.8828 KRW |
6,263,845.4484 SXP |
4,225.0000 KRW |
4,105.0000 KRW |
4,355.0000 KRW |
4,255.0000 KRW |
| 2021-09-02 |
4,319.6618 KRW |
4,619,459.0824 SXP |
4,260.0000 KRW |
4,210.0000 KRW |
4,400.0000 KRW |
4,235.0000 KRW |
| 2021-09-01 |
4,277.7023 KRW |
7,624,529.8678 SXP |
4,115.0000 KRW |
4,035.0000 KRW |
4,420.0000 KRW |
4,270.0000 KRW |
| 2021-08-31 |
4,186.6717 KRW |
5,379,209.7174 SXP |
4,185.0000 KRW |
4,050.0000 KRW |
4,315.0000 KRW |
4,120.0000 KRW |
| 2021-08-30 |
4,309.6387 KRW |
4,630,874.1340 SXP |
4,400.0000 KRW |
4,185.0000 KRW |
4,460.0000 KRW |
4,190.0000 KRW |
| 2021-08-29 |
4,426.0232 KRW |
3,571,053.0650 SXP |
4,540.0000 KRW |
4,325.0000 KRW |
4,560.0000 KRW |
4,405.0000 KRW |
| 2021-08-28 |
4,614.2981 KRW |
3,366,587.3725 SXP |
4,690.0000 KRW |
4,480.0000 KRW |
4,790.0000 KRW |
4,525.0000 KRW |
| 2021-08-27 |
4,584.3717 KRW |
7,666,157.9620 SXP |
4,400.0000 KRW |
4,265.0000 KRW |
4,725.0000 KRW |
4,660.0000 KRW |
| 2021-08-26 |
4,474.7049 KRW |
4,448,943.7477 SXP |
4,655.0000 KRW |
4,255.0000 KRW |
4,685.0000 KRW |
4,415.0000 KRW |
| 2021-08-25 |
5,036.8273 KRW |
35,176,102.2004 SXP |
4,560.0000 KRW |
4,525.0000 KRW |
5,420.0000 KRW |
4,660.0000 KRW |
| 2021-08-24 |
4,700.8533 KRW |
15,145,091.6751 SXP |
4,425.0000 KRW |
4,275.0000 KRW |
4,940.0000 KRW |
4,660.0000 KRW |
| 2021-08-23 |
4,328.9373 KRW |
5,749,130.4611 SXP |
4,305.0000 KRW |
4,205.0000 KRW |
4,560.0000 KRW |
4,450.0000 KRW |
| 2021-08-22 |
4,296.0939 KRW |
4,948,293.7816 SXP |
4,430.0000 KRW |
4,150.0000 KRW |
4,495.0000 KRW |
4,285.0000 KRW |
| 2021-08-21 |
4,241.0392 KRW |
7,152,169.4824 SXP |
4,340.0000 KRW |
4,130.0000 KRW |
4,485.0000 KRW |
4,415.0000 KRW |
| 2021-08-20 |
4,275.2110 KRW |
5,984,119.9829 SXP |
4,235.0000 KRW |
4,095.0000 KRW |
4,440.0000 KRW |
4,345.0000 KRW |
| 2021-08-19 |
4,000.7117 KRW |
11,824,661.4711 SXP |
3,720.0000 KRW |
3,630.0000 KRW |
4,250.0000 KRW |
4,235.0000 KRW |
| 2021-08-18 |
3,632.3208 KRW |
5,668,283.0806 SXP |
3,565.0000 KRW |
3,290.0000 KRW |
3,830.0000 KRW |
3,785.0000 KRW |
| 2021-08-17 |
3,767.8349 KRW |
3,995,454.9232 SXP |
3,820.0000 KRW |
3,525.0000 KRW |
3,915.0000 KRW |
3,555.0000 KRW |
| 2021-08-16 |
4,016.2106 KRW |
3,786,698.7802 SXP |
4,030.0000 KRW |
3,760.0000 KRW |
4,140.0000 KRW |
3,855.0000 KRW |
| 2021-08-15 |
3,948.7643 KRW |
3,658,798.2439 SXP |
4,045.0000 KRW |
3,875.0000 KRW |
4,065.0000 KRW |
4,020.0000 KRW |
| 2021-08-14 |
4,053.8589 KRW |
3,528,856.7438 SXP |
4,120.0000 KRW |
3,935.0000 KRW |
4,155.0000 KRW |
4,040.0000 KRW |
| 2021-08-13 |
4,021.3902 KRW |
6,001,289.4549 SXP |
3,865.0000 KRW |
3,790.0000 KRW |
4,145.0000 KRW |
4,130.0000 KRW |
| 2021-08-12 |
3,702.0018 KRW |
4,531,955.3039 SXP |
3,725.0000 KRW |
3,510.0000 KRW |
3,880.0000 KRW |
3,715.0000 KRW |
| 2021-08-11 |
3,723.6776 KRW |
7,427,319.7034 SXP |
3,510.0000 KRW |
3,510.0000 KRW |
3,880.0000 KRW |
3,715.0000 KRW |