Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
296.5728 KRW |
2,176,641.2176 SXP |
300.1000 KRW |
291.6000 KRW |
303.0000 KRW |
299.9000 KRW |
| 2024-08-12 |
295.4984 KRW |
4,883,852.3241 SXP |
286.5000 KRW |
284.2000 KRW |
305.7000 KRW |
302.4000 KRW |
| 2024-08-11 |
294.8373 KRW |
3,900,006.8983 SXP |
301.9000 KRW |
282.3000 KRW |
301.9000 KRW |
285.6000 KRW |
| 2024-08-10 |
298.7256 KRW |
2,625,092.7005 SXP |
301.0000 KRW |
294.5000 KRW |
303.4000 KRW |
301.8000 KRW |
| 2024-08-09 |
296.0401 KRW |
4,595,666.4368 SXP |
299.6000 KRW |
291.4000 KRW |
301.3000 KRW |
299.1000 KRW |
| 2024-08-08 |
287.1101 KRW |
3,832,361.3484 SXP |
274.7000 KRW |
270.4000 KRW |
299.9000 KRW |
299.6000 KRW |
| 2024-08-07 |
282.4480 KRW |
5,653,244.1605 SXP |
283.1000 KRW |
270.5000 KRW |
290.9000 KRW |
274.5000 KRW |
| 2024-08-06 |
279.7695 KRW |
4,496,200.8006 SXP |
271.8000 KRW |
271.5000 KRW |
287.9000 KRW |
284.6000 KRW |
| 2024-08-05 |
260.4450 KRW |
18,773,439.2635 SXP |
284.6000 KRW |
238.5000 KRW |
287.4000 KRW |
274.7000 KRW |
| 2024-08-04 |
294.7393 KRW |
7,504,216.6940 SXP |
304.9000 KRW |
280.0000 KRW |
308.5000 KRW |
285.8000 KRW |
| 2024-08-03 |
316.6792 KRW |
17,510,911.3702 SXP |
310.0000 KRW |
295.0000 KRW |
332.0000 KRW |
300.5000 KRW |
| 2024-08-02 |
316.4897 KRW |
6,502,212.2526 SXP |
328.8000 KRW |
305.0000 KRW |
330.4000 KRW |
308.1000 KRW |
| 2024-08-01 |
334.9449 KRW |
12,879,724.8665 SXP |
347.0000 KRW |
313.4000 KRW |
349.3000 KRW |
329.1000 KRW |
| 2024-07-31 |
362.2768 KRW |
57,005,833.8555 SXP |
342.9000 KRW |
339.4000 KRW |
377.7000 KRW |
347.7000 KRW |
| 2024-07-30 |
351.1480 KRW |
2,677,504.3030 SXP |
352.7000 KRW |
338.7000 KRW |
357.2000 KRW |
340.3000 KRW |
| 2024-07-29 |
354.4818 KRW |
2,914,842.4313 SXP |
352.5000 KRW |
349.5000 KRW |
359.0000 KRW |
354.6000 KRW |
| 2024-07-28 |
356.7308 KRW |
2,875,120.8832 SXP |
361.6000 KRW |
351.3000 KRW |
363.0000 KRW |
351.3000 KRW |
| 2024-07-27 |
361.6558 KRW |
10,661,933.8423 SXP |
350.7000 KRW |
349.5000 KRW |
371.8000 KRW |
361.2000 KRW |
| 2024-07-26 |
342.6095 KRW |
1,389,304.8119 SXP |
337.7000 KRW |
337.1000 KRW |
347.0000 KRW |
346.7000 KRW |