Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
3,578.5057 KRW |
14,511,414.7094 SXP |
3,490.0000 KRW |
3,320.0000 KRW |
3,815.0000 KRW |
3,545.0000 KRW |
| 2021-02-20 |
3,810.2397 KRW |
18,634,934.9327 SXP |
3,955.0000 KRW |
3,300.0000 KRW |
4,500.0000 KRW |
3,415.0000 KRW |
| 2021-02-19 |
3,821.9125 KRW |
23,764,771.9795 SXP |
3,435.0000 KRW |
3,220.0000 KRW |
4,360.0000 KRW |
3,900.0000 KRW |
| 2021-02-18 |
2,918.9629 KRW |
16,982,717.2755 SXP |
2,690.0000 KRW |
2,580.0000 KRW |
3,495.0000 KRW |
3,365.0000 KRW |
| 2021-02-17 |
2,477.5396 KRW |
16,216,865.5482 SXP |
2,480.0000 KRW |
2,270.0000 KRW |
2,785.0000 KRW |
2,690.0000 KRW |
| 2021-02-16 |
2,493.6706 KRW |
14,650,265.3653 SXP |
2,415.0000 KRW |
2,320.0000 KRW |
2,630.0000 KRW |
2,480.0000 KRW |
| 2021-02-15 |
2,361.5265 KRW |
23,826,605.4392 SXP |
2,515.0000 KRW |
2,070.0000 KRW |
2,600.0000 KRW |
2,440.0000 KRW |
| 2021-02-14 |
2,614.3875 KRW |
24,385,575.8897 SXP |
2,930.0000 KRW |
2,370.0000 KRW |
2,945.0000 KRW |
2,510.0000 KRW |
| 2021-02-13 |
2,924.6543 KRW |
9,361,507.0983 SXP |
3,040.0000 KRW |
2,705.0000 KRW |
3,140.0000 KRW |
2,915.0000 KRW |
| 2021-02-12 |
2,964.8672 KRW |
6,957,132.8880 SXP |
2,820.0000 KRW |
2,760.0000 KRW |
3,185.0000 KRW |
3,030.0000 KRW |
| 2021-02-11 |
2,980.3832 KRW |
15,953,609.5158 SXP |
2,555.0000 KRW |
2,550.0000 KRW |
3,200.0000 KRW |
2,830.0000 KRW |
| 2021-02-10 |
2,551.5476 KRW |
10,056,228.2735 SXP |
2,550.0000 KRW |
2,330.0000 KRW |
2,835.0000 KRW |
2,600.0000 KRW |
| 2021-02-09 |
2,442.3046 KRW |
7,890,880.3847 SXP |
2,345.0000 KRW |
2,255.0000 KRW |
2,695.0000 KRW |
2,595.0000 KRW |
| 2021-02-08 |
2,450.3580 KRW |
14,884,562.0439 SXP |
2,150.0000 KRW |
2,135.0000 KRW |
2,780.0000 KRW |
2,340.0000 KRW |
| 2021-02-07 |
2,151.4351 KRW |
17,108,692.0044 SXP |
1,865.0000 KRW |
1,850.0000 KRW |
2,355.0000 KRW |
2,155.0000 KRW |
| 2021-02-06 |
1,844.7752 KRW |
5,298,816.2545 SXP |
1,875.0000 KRW |
1,705.0000 KRW |
1,945.0000 KRW |
1,860.0000 KRW |
| 2021-02-05 |
1,949.3622 KRW |
8,708,374.1089 SXP |
1,860.0000 KRW |
1,810.0000 KRW |
2,065.0000 KRW |
1,880.0000 KRW |
| 2021-02-04 |
1,766.2973 KRW |
22,204,267.7672 SXP |
1,600.0000 KRW |
1,385.0000 KRW |
1,990.0000 KRW |
1,865.0000 KRW |
| 2021-02-03 |
1,542.2661 KRW |
8,790,067.4855 SXP |
1,415.0000 KRW |
1,400.0000 KRW |
1,650.0000 KRW |
1,590.0000 KRW |
| 2021-02-02 |
1,388.8756 KRW |
7,197,648.5019 SXP |
1,395.0000 KRW |
1,305.0000 KRW |
1,495.0000 KRW |
1,415.0000 KRW |
| 2021-02-01 |
1,439.6825 KRW |
8,286,234.1135 SXP |
1,480.0000 KRW |
1,360.0000 KRW |
1,545.0000 KRW |
1,400.0000 KRW |
| 2021-01-31 |
1,508.0171 KRW |
15,274,957.0841 SXP |
1,360.0000 KRW |
1,350.0000 KRW |
1,700.0000 KRW |
1,470.0000 KRW |
| 2021-01-30 |
1,400.6315 KRW |
13,200,790.7456 SXP |
1,355.0000 KRW |
1,290.0000 KRW |
1,545.0000 KRW |
1,350.0000 KRW |
| 2021-01-29 |
1,311.4172 KRW |
10,337,525.6318 SXP |
1,340.0000 KRW |
1,220.0000 KRW |
1,445.0000 KRW |
1,320.0000 KRW |
| 2021-01-28 |
1,423.9532 KRW |
22,018,824.8227 SXP |
1,425.0000 KRW |
1,335.0000 KRW |
1,570.0000 KRW |
1,345.0000 KRW |
| 2021-01-27 |
1,313.1401 KRW |
36,428,800.3135 SXP |
1,135.0000 KRW |
1,135.0000 KRW |
1,560.0000 KRW |
1,410.0000 KRW |
| 2021-01-26 |
1,117.1119 KRW |
7,466,136.1986 SXP |
1,095.0000 KRW |
1,065.0000 KRW |
1,170.0000 KRW |
1,145.0000 KRW |
| 2021-01-25 |
1,152.9793 KRW |
8,652,846.9847 SXP |
1,095.0000 KRW |
1,075.0000 KRW |
1,225.0000 KRW |
1,100.0000 KRW |
| 2021-01-24 |
1,105.3955 KRW |
5,187,733.9189 SXP |
1,080.0000 KRW |
1,060.0000 KRW |
1,150.0000 KRW |
1,075.0000 KRW |
| 2021-01-23 |
1,081.3836 KRW |
13,488,267.4302 SXP |
984.0000 KRW |
970.0000 KRW |
1,170.0000 KRW |
1,085.0000 KRW |
| 2021-01-22 |
963.9353 KRW |
7,381,463.8958 SXP |
949.0000 KRW |
878.0000 KRW |
1,040.0000 KRW |
986.0000 KRW |
| 2021-01-21 |
1,040.6333 KRW |
6,158,598.1919 SXP |
1,130.0000 KRW |
929.0000 KRW |
1,130.0000 KRW |
971.0000 KRW |
| 2021-01-20 |
1,090.3206 KRW |
6,037,608.2876 SXP |
1,115.0000 KRW |
1,040.0000 KRW |
1,140.0000 KRW |
1,110.0000 KRW |
| 2021-01-19 |
1,168.5844 KRW |
9,189,570.5713 SXP |
1,250.0000 KRW |
1,085.0000 KRW |
1,265.0000 KRW |
1,130.0000 KRW |
| 2021-01-18 |
1,123.0742 KRW |
5,011,241.4573 SXP |
1,135.0000 KRW |
1,060.0000 KRW |
1,215.0000 KRW |
1,190.0000 KRW |
| 2021-01-17 |
1,052.2374 KRW |
5,208,026.1874 SXP |
1,060.0000 KRW |
1,000.0000 KRW |
1,095.0000 KRW |
1,080.0000 KRW |
| 2021-01-16 |
1,057.5151 KRW |
11,177,813.0969 SXP |
1,005.0000 KRW |
1,000.0000 KRW |
1,130.0000 KRW |
1,065.0000 KRW |
| 2021-01-15 |
1,013.5445 KRW |
19,950,886.2122 SXP |
962.0000 KRW |
930.0000 KRW |
1,120.0000 KRW |
955.0000 KRW |
| 2021-01-14 |
964.9804 KRW |
6,143,510.1297 SXP |
981.0000 KRW |
933.0000 KRW |
1,040.0000 KRW |
953.0000 KRW |
| 2021-01-13 |
950.0701 KRW |
3,482,675.0179 SXP |
920.0000 KRW |
890.0000 KRW |
1,100.0000 KRW |
971.0000 KRW |
| 2021-01-12 |
940.8170 KRW |
3,724,085.1125 SXP |
958.0000 KRW |
890.0000 KRW |
1,010.0000 KRW |
906.0000 KRW |
| 2021-01-11 |
978.9589 KRW |
6,257,459.4920 SXP |
1,150.0000 KRW |
853.0000 KRW |
1,160.0000 KRW |
950.0000 KRW |
| 2021-01-10 |
1,205.0828 KRW |
8,977,251.0723 SXP |
1,190.0000 KRW |
1,000.0000 KRW |
1,345.0000 KRW |
1,150.0000 KRW |
| 2021-01-09 |
1,195.3347 KRW |
9,120,647.6923 SXP |
1,140.0000 KRW |
1,040.0000 KRW |
1,300.0000 KRW |
1,195.0000 KRW |
| 2021-01-08 |
1,045.1356 KRW |
11,444,920.8988 SXP |
991.0000 KRW |
892.0000 KRW |
1,140.0000 KRW |
1,100.0000 KRW |
| 2021-01-07 |
947.1764 KRW |
10,356,881.7589 SXP |
915.0000 KRW |
860.0000 KRW |
1,055.0000 KRW |
982.0000 KRW |
| 2021-01-06 |
872.7274 KRW |
8,478,340.5768 SXP |
851.0000 KRW |
820.0000 KRW |
936.0000 KRW |
912.0000 KRW |
| 2021-01-05 |
837.8998 KRW |
7,782,352.2597 SXP |
834.0000 KRW |
800.0000 KRW |
884.0000 KRW |
850.0000 KRW |
| 2021-01-04 |
899.3600 KRW |
22,551,282.4433 SXP |
876.0000 KRW |
796.0000 KRW |
1,025.0000 KRW |
836.0000 KRW |
| 2021-01-03 |
891.8584 KRW |
13,335,832.4993 SXP |
827.0000 KRW |
823.0000 KRW |
968.0000 KRW |
876.0000 KRW |