Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
335.5770 KRW |
3,553,770.9474 SXP |
345.5000 KRW |
327.8000 KRW |
347.0000 KRW |
338.1000 KRW |
| 2024-07-24 |
354.8343 KRW |
4,099,545.9695 SXP |
356.1000 KRW |
341.9000 KRW |
364.3000 KRW |
344.1000 KRW |
| 2024-07-23 |
359.8408 KRW |
3,149,122.3824 SXP |
361.9000 KRW |
350.3000 KRW |
365.4000 KRW |
356.1000 KRW |
| 2024-07-22 |
367.9487 KRW |
3,164,389.8481 SXP |
379.8000 KRW |
361.2000 KRW |
380.1000 KRW |
361.2000 KRW |
| 2024-07-21 |
371.2072 KRW |
4,185,654.3112 SXP |
368.7000 KRW |
358.6000 KRW |
381.0000 KRW |
378.8000 KRW |
| 2024-07-20 |
367.8729 KRW |
3,929,857.4238 SXP |
366.1000 KRW |
363.1000 KRW |
371.9000 KRW |
367.3000 KRW |
| 2024-07-19 |
364.1305 KRW |
7,441,722.0773 SXP |
356.4000 KRW |
350.3000 KRW |
373.0000 KRW |
366.0000 KRW |
| 2024-07-18 |
358.0180 KRW |
2,187,526.6799 SXP |
356.2000 KRW |
350.8000 KRW |
365.9000 KRW |
356.2000 KRW |
| 2024-07-17 |
362.5994 KRW |
2,857,319.3001 SXP |
362.2000 KRW |
356.7000 KRW |
368.4000 KRW |
358.3000 KRW |
| 2024-07-16 |
357.2061 KRW |
2,441,101.8429 SXP |
362.2000 KRW |
346.0000 KRW |
365.8000 KRW |
361.9000 KRW |
| 2024-07-15 |
347.7862 KRW |
2,850,185.9319 SXP |
343.5000 KRW |
340.6000 KRW |
360.4000 KRW |
360.4000 KRW |
| 2024-07-14 |
335.4712 KRW |
1,964,292.6787 SXP |
333.3000 KRW |
331.5000 KRW |
343.3000 KRW |
341.8000 KRW |
| 2024-07-13 |
326.0824 KRW |
1,747,630.7467 SXP |
323.9000 KRW |
323.9000 KRW |
330.3000 KRW |
328.7000 KRW |
| 2024-07-12 |
324.4479 KRW |
2,141,853.4993 SXP |
323.0000 KRW |
317.1000 KRW |
328.9000 KRW |
323.7000 KRW |
| 2024-07-11 |
330.8650 KRW |
3,390,179.5970 SXP |
333.0000 KRW |
323.0000 KRW |
338.1000 KRW |
324.0000 KRW |
| 2024-07-10 |
328.7793 KRW |
2,196,917.1483 SXP |
326.2000 KRW |
323.6000 KRW |
334.1000 KRW |
332.1000 KRW |
| 2024-07-09 |
319.3161 KRW |
2,766,703.6407 SXP |
311.8000 KRW |
311.0000 KRW |
328.5000 KRW |
326.5000 KRW |
| 2024-07-08 |
312.8698 KRW |
4,938,438.8300 SXP |
308.4000 KRW |
298.2000 KRW |
322.6000 KRW |
313.6000 KRW |
| 2024-07-07 |
323.9927 KRW |
2,332,452.7312 SXP |
330.1000 KRW |
312.0000 KRW |
330.6000 KRW |
314.7000 KRW |
| 2024-07-06 |
317.7697 KRW |
1,823,265.2159 SXP |
313.8000 KRW |
310.0000 KRW |
330.6000 KRW |
330.1000 KRW |
| 2024-07-05 |
295.6908 KRW |
8,101,897.4201 SXP |
315.9000 KRW |
281.0000 KRW |
316.5000 KRW |
312.2000 KRW |
| 2024-07-04 |
326.3546 KRW |
3,125,495.3718 SXP |
341.0000 KRW |
315.9000 KRW |
342.0000 KRW |
320.6000 KRW |
| 2024-07-03 |
340.1050 KRW |
2,557,319.1503 SXP |
343.6000 KRW |
334.6000 KRW |
346.6000 KRW |
340.7000 KRW |
| 2024-07-02 |
346.6154 KRW |
1,545,026.4967 SXP |
346.0000 KRW |
342.0000 KRW |
354.0000 KRW |
344.4000 KRW |
| 2024-07-01 |
344.1699 KRW |
2,764,146.5860 SXP |
346.3000 KRW |
338.0000 KRW |
351.8000 KRW |
347.0000 KRW |
| 2024-06-30 |
343.3333 KRW |
2,384,576.0548 SXP |
343.5000 KRW |
338.0000 KRW |
347.5000 KRW |
346.9000 KRW |
| 2024-06-29 |
352.5180 KRW |
1,269,364.2837 SXP |
353.5000 KRW |
342.5000 KRW |
359.4000 KRW |
342.9000 KRW |
| 2024-06-28 |
360.5963 KRW |
2,158,732.3969 SXP |
362.1000 KRW |
355.5000 KRW |
366.7000 KRW |
355.7000 KRW |
| 2024-06-27 |
359.2034 KRW |
2,202,836.1131 SXP |
355.6000 KRW |
350.2000 KRW |
369.6000 KRW |
363.1000 KRW |
| 2024-06-26 |
355.7819 KRW |
2,326,927.5382 SXP |
360.1000 KRW |
348.2000 KRW |
362.6000 KRW |
356.6000 KRW |
| 2024-06-25 |
358.2020 KRW |
2,947,251.7417 SXP |
353.9000 KRW |
349.9000 KRW |
364.9000 KRW |
362.4000 KRW |