Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-02 |
800.1570 KRW |
4,449,042.9996 SXP |
787.0000 KRW |
757.0000 KRW |
837.0000 KRW |
815.0000 KRW |
| 2021-01-01 |
806.6813 KRW |
4,318,305.4286 SXP |
822.0000 KRW |
753.0000 KRW |
852.0000 KRW |
788.0000 KRW |
| 2020-12-31 |
752.1737 KRW |
2,576,889.1443 SXP |
745.0000 KRW |
715.0000 KRW |
796.0000 KRW |
791.0000 KRW |
| 2020-12-30 |
723.1823 KRW |
3,456,665.2812 SXP |
716.0000 KRW |
705.0000 KRW |
761.0000 KRW |
734.0000 KRW |
| 2020-12-29 |
718.2070 KRW |
3,893,847.6768 SXP |
749.0000 KRW |
682.0000 KRW |
762.0000 KRW |
714.0000 KRW |
| 2020-12-28 |
768.8296 KRW |
4,254,253.9617 SXP |
749.0000 KRW |
740.0000 KRW |
795.0000 KRW |
750.0000 KRW |
| 2020-12-27 |
760.5918 KRW |
6,015,534.3569 SXP |
763.0000 KRW |
720.0000 KRW |
803.0000 KRW |
751.0000 KRW |
| 2020-12-26 |
754.0699 KRW |
3,286,280.9080 SXP |
778.0000 KRW |
722.0000 KRW |
779.0000 KRW |
759.0000 KRW |
| 2020-12-25 |
797.5636 KRW |
4,002,670.4091 SXP |
809.0000 KRW |
745.0000 KRW |
837.0000 KRW |
786.0000 KRW |
| 2020-12-24 |
731.5221 KRW |
7,453,116.2380 SXP |
740.0000 KRW |
677.0000 KRW |
810.0000 KRW |
797.0000 KRW |
| 2020-12-23 |
843.6793 KRW |
5,808,517.6602 SXP |
942.0000 KRW |
689.0000 KRW |
958.0000 KRW |
753.0000 KRW |
| 2020-12-22 |
927.8243 KRW |
2,380,737.6345 SXP |
952.0000 KRW |
900.0000 KRW |
960.0000 KRW |
938.0000 KRW |
| 2020-12-21 |
973.7807 KRW |
2,549,709.9203 SXP |
1,010.0000 KRW |
932.0000 KRW |
1,020.0000 KRW |
953.0000 KRW |
| 2020-12-20 |
1,017.2611 KRW |
1,582,103.2171 SXP |
1,025.0000 KRW |
998.0000 KRW |
1,045.0000 KRW |
1,005.0000 KRW |
| 2020-12-19 |
1,025.2815 KRW |
2,094,557.8609 SXP |
1,005.0000 KRW |
1,000.0000 KRW |
1,050.0000 KRW |
1,025.0000 KRW |
| 2020-12-18 |
1,000.1434 KRW |
2,293,674.7566 SXP |
999.0000 KRW |
979.0000 KRW |
1,025.0000 KRW |
1,010.0000 KRW |
| 2020-12-17 |
1,013.3797 KRW |
3,511,142.8781 SXP |
1,005.0000 KRW |
982.0000 KRW |
1,060.0000 KRW |
996.0000 KRW |
| 2020-12-16 |
996.5021 KRW |
4,100,898.2333 SXP |
1,015.0000 KRW |
966.0000 KRW |
1,040.0000 KRW |
1,010.0000 KRW |
| 2020-12-15 |
976.8526 KRW |
3,930,126.6166 SXP |
932.0000 KRW |
918.0000 KRW |
1,040.0000 KRW |
1,010.0000 KRW |
| 2020-12-14 |
914.6000 KRW |
2,134,383.7199 SXP |
926.0000 KRW |
897.0000 KRW |
934.0000 KRW |
931.0000 KRW |
| 2020-12-13 |
922.6732 KRW |
2,542,561.5960 SXP |
947.0000 KRW |
907.0000 KRW |
952.0000 KRW |
920.0000 KRW |
| 2020-12-12 |
919.4777 KRW |
1,087,387.7081 SXP |
879.0000 KRW |
877.0000 KRW |
950.0000 KRW |
947.0000 KRW |
| 2020-12-11 |
895.7497 KRW |
1,126,729.3584 SXP |
920.0000 KRW |
879.0000 KRW |
921.0000 KRW |
881.0000 KRW |
| 2020-12-10 |
923.5400 KRW |
1,169,549.2072 SXP |
935.0000 KRW |
905.0000 KRW |
942.0000 KRW |
921.0000 KRW |
| 2020-12-09 |
906.8332 KRW |
2,998,732.0470 SXP |
935.0000 KRW |
854.0000 KRW |
944.0000 KRW |
942.0000 KRW |
| 2020-12-08 |
966.6583 KRW |
2,273,154.5888 SXP |
996.0000 KRW |
921.0000 KRW |
999.0000 KRW |
935.0000 KRW |
| 2020-12-07 |
981.5557 KRW |
1,945,347.6993 SXP |
985.0000 KRW |
962.0000 KRW |
1,005.0000 KRW |
997.0000 KRW |
| 2020-12-06 |
984.7668 KRW |
2,011,816.7583 SXP |
1,000.0000 KRW |
964.0000 KRW |
1,010.0000 KRW |
978.0000 KRW |
| 2020-12-05 |
980.5869 KRW |
2,658,413.5629 SXP |
961.0000 KRW |
939.0000 KRW |
1,005.0000 KRW |
1,000.0000 KRW |
| 2020-12-04 |
1,013.6874 KRW |
3,818,020.7462 SXP |
1,050.0000 KRW |
950.0000 KRW |
1,055.0000 KRW |
962.0000 KRW |
| 2020-12-03 |
1,054.8969 KRW |
3,695,514.7260 SXP |
1,065.0000 KRW |
1,040.0000 KRW |
1,075.0000 KRW |
1,050.0000 KRW |
| 2020-12-02 |
1,048.4450 KRW |
5,203,838.1043 SXP |
1,045.0000 KRW |
1,025.0000 KRW |
1,085.0000 KRW |
1,065.0000 KRW |
| 2020-12-01 |
1,076.6892 KRW |
7,058,242.1867 SXP |
1,060.0000 KRW |
1,030.0000 KRW |
1,125.0000 KRW |
1,055.0000 KRW |
| 2020-11-30 |
1,053.8241 KRW |
8,608,244.0202 SXP |
1,040.0000 KRW |
1,005.0000 KRW |
1,125.0000 KRW |
1,060.0000 KRW |
| 2020-11-29 |
1,046.5346 KRW |
2,128,784.9848 SXP |
1,065.0000 KRW |
1,030.0000 KRW |
1,070.0000 KRW |
1,040.0000 KRW |
| 2020-11-28 |
1,065.4539 KRW |
3,268,549.2109 SXP |
1,080.0000 KRW |
1,030.0000 KRW |
1,095.0000 KRW |
1,070.0000 KRW |
| 2020-11-27 |
1,080.2987 KRW |
2,798,789.7344 SXP |
1,070.0000 KRW |
1,020.0000 KRW |
1,160.0000 KRW |
1,065.0000 KRW |
| 2020-11-26 |
1,075.8799 KRW |
11,305,239.5346 SXP |
1,255.0000 KRW |
945.0000 KRW |
1,290.0000 KRW |
1,060.0000 KRW |
| 2020-11-25 |
1,299.8254 KRW |
4,901,869.7967 SXP |
1,285.0000 KRW |
1,210.0000 KRW |
1,400.0000 KRW |
1,220.0000 KRW |
| 2020-11-24 |
1,241.4149 KRW |
7,188,672.9756 SXP |
1,250.0000 KRW |
1,140.0000 KRW |
1,365.0000 KRW |
1,290.0000 KRW |
| 2020-11-23 |
1,183.1881 KRW |
4,240,059.4433 SXP |
1,145.0000 KRW |
1,120.0000 KRW |
1,265.0000 KRW |
1,240.0000 KRW |
| 2020-11-22 |
1,150.6898 KRW |
4,884,731.4236 SXP |
1,230.0000 KRW |
1,100.0000 KRW |
1,265.0000 KRW |
1,135.0000 KRW |
| 2020-11-21 |
1,154.9516 KRW |
4,245,340.4220 SXP |
1,085.0000 KRW |
1,075.0000 KRW |
1,250.0000 KRW |
1,230.0000 KRW |
| 2020-11-20 |
1,096.4106 KRW |
2,501,217.6897 SXP |
1,060.0000 KRW |
1,055.0000 KRW |
1,135.0000 KRW |
1,080.0000 KRW |
| 2020-11-19 |
1,058.6525 KRW |
1,906,875.9946 SXP |
1,085.0000 KRW |
1,030.0000 KRW |
1,090.0000 KRW |
1,055.0000 KRW |
| 2020-11-18 |
1,088.6905 KRW |
2,971,995.0279 SXP |
1,150.0000 KRW |
1,030.0000 KRW |
1,180.0000 KRW |
1,090.0000 KRW |
| 2020-11-17 |
1,161.4157 KRW |
3,725,631.7586 SXP |
1,130.0000 KRW |
1,105.0000 KRW |
1,235.0000 KRW |
1,140.0000 KRW |
| 2020-11-16 |
1,093.8133 KRW |
4,182,655.3012 SXP |
1,015.0000 KRW |
1,000.0000 KRW |
1,150.0000 KRW |
1,115.0000 KRW |
| 2020-11-15 |
1,051.3590 KRW |
1,933,959.1047 SXP |
1,040.0000 KRW |
997.0000 KRW |
1,100.0000 KRW |
1,020.0000 KRW |
| 2020-11-14 |
1,019.9879 KRW |
1,684,944.4737 SXP |
1,040.0000 KRW |
985.0000 KRW |
1,065.0000 KRW |
1,025.0000 KRW |