Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
481.6385 KRW |
2,951,231.3304 SXP |
477.6000 KRW |
476.8000 KRW |
487.0000 KRW |
483.9000 KRW |
| 2024-06-04 |
466.3471 KRW |
2,977,010.5402 SXP |
469.0000 KRW |
459.8000 KRW |
477.7000 KRW |
477.6000 KRW |
| 2024-06-03 |
475.1930 KRW |
5,493,857.9094 SXP |
467.8000 KRW |
462.9000 KRW |
492.5000 KRW |
468.9000 KRW |
| 2024-06-02 |
477.3673 KRW |
3,478,953.7329 SXP |
475.9000 KRW |
467.0000 KRW |
483.9000 KRW |
468.0000 KRW |
| 2024-06-01 |
472.8304 KRW |
1,341,994.3444 SXP |
475.6000 KRW |
470.2000 KRW |
477.0000 KRW |
477.0000 KRW |
| 2024-05-31 |
476.1956 KRW |
3,025,164.3939 SXP |
478.2000 KRW |
469.9000 KRW |
483.0000 KRW |
478.4000 KRW |
| 2024-05-30 |
482.2391 KRW |
3,829,941.9014 SXP |
484.6000 KRW |
470.9000 KRW |
492.5000 KRW |
479.5000 KRW |
| 2024-05-29 |
491.8750 KRW |
4,068,064.5873 SXP |
492.0000 KRW |
484.8000 KRW |
498.4000 KRW |
486.3000 KRW |
| 2024-05-28 |
485.6243 KRW |
3,632,670.1870 SXP |
492.8000 KRW |
476.2000 KRW |
495.2000 KRW |
493.8000 KRW |
| 2024-05-27 |
488.5735 KRW |
5,982,661.4970 SXP |
492.8000 KRW |
480.7000 KRW |
497.7000 KRW |
492.8000 KRW |
| 2024-05-26 |
507.2017 KRW |
24,612,057.2284 SXP |
507.4000 KRW |
490.5000 KRW |
522.5000 KRW |
492.5000 KRW |
| 2024-05-25 |
513.3803 KRW |
41,290,349.9323 SXP |
484.4000 KRW |
481.1000 KRW |
528.4000 KRW |
507.6000 KRW |
| 2024-05-24 |
475.1298 KRW |
4,407,892.8825 SXP |
470.9000 KRW |
464.4000 KRW |
484.7000 KRW |
484.7000 KRW |
| 2024-05-23 |
469.5319 KRW |
5,281,500.6853 SXP |
475.5000 KRW |
451.6000 KRW |
481.0000 KRW |
468.4000 KRW |
| 2024-05-22 |
477.1766 KRW |
5,193,154.0712 SXP |
482.6000 KRW |
469.1000 KRW |
484.9000 KRW |
476.9000 KRW |
| 2024-05-21 |
481.0899 KRW |
5,057,045.0072 SXP |
480.3000 KRW |
471.8000 KRW |
489.0000 KRW |
481.0000 KRW |
| 2024-05-20 |
458.4268 KRW |
6,344,085.4418 SXP |
449.4000 KRW |
440.0000 KRW |
480.0000 KRW |
478.9000 KRW |
| 2024-05-19 |
460.7571 KRW |
2,329,332.6897 SXP |
471.0000 KRW |
448.0000 KRW |
471.7000 KRW |
452.0000 KRW |
| 2024-05-18 |
471.6064 KRW |
1,629,511.7160 SXP |
470.4000 KRW |
467.5000 KRW |
475.0000 KRW |
470.5000 KRW |
| 2024-05-17 |
464.5366 KRW |
2,764,116.9359 SXP |
460.6000 KRW |
455.4000 KRW |
471.5000 KRW |
471.4000 KRW |
| 2024-05-16 |
463.3396 KRW |
4,500,673.6597 SXP |
462.5000 KRW |
455.9000 KRW |
468.2000 KRW |
460.1000 KRW |
| 2024-05-15 |
451.7667 KRW |
4,173,724.8621 SXP |
439.9000 KRW |
435.8000 KRW |
464.3000 KRW |
462.8000 KRW |
| 2024-05-14 |
445.8823 KRW |
3,198,740.5503 SXP |
450.9000 KRW |
438.3000 KRW |
453.3000 KRW |
439.1000 KRW |
| 2024-05-13 |
445.1275 KRW |
4,566,875.9607 SXP |
452.9000 KRW |
432.8000 KRW |
457.9000 KRW |
450.4000 KRW |
| 2024-05-12 |
458.2592 KRW |
1,906,525.5061 SXP |
458.3000 KRW |
451.5000 KRW |
465.0000 KRW |
452.0000 KRW |
| 2024-05-11 |
460.5617 KRW |
2,978,087.5333 SXP |
460.0000 KRW |
454.8000 KRW |
465.5000 KRW |
458.6000 KRW |
| 2024-05-10 |
470.9146 KRW |
4,398,333.9466 SXP |
472.6000 KRW |
457.4000 KRW |
479.5000 KRW |
462.1000 KRW |
| 2024-05-09 |
461.5364 KRW |
4,089,078.6304 SXP |
462.9000 KRW |
453.6000 KRW |
474.8000 KRW |
472.6000 KRW |
| 2024-05-08 |
471.2443 KRW |
9,792,086.9210 SXP |
472.6000 KRW |
457.1000 KRW |
485.6000 KRW |
462.4000 KRW |
| 2024-05-07 |
478.7104 KRW |
4,198,673.6769 SXP |
478.9000 KRW |
470.0000 KRW |
486.0000 KRW |
472.9000 KRW |
| 2024-05-06 |
486.4703 KRW |
5,296,294.0773 SXP |
487.1000 KRW |
476.0000 KRW |
496.1000 KRW |
481.0000 KRW |
| 2024-05-05 |
483.2625 KRW |
3,494,926.3577 SXP |
488.5000 KRW |
474.6000 KRW |
494.3000 KRW |
488.1000 KRW |
| 2024-05-04 |
488.7186 KRW |
3,850,089.7478 SXP |
491.0000 KRW |
480.0000 KRW |
496.4000 KRW |
490.4000 KRW |
| 2024-05-03 |
479.8870 KRW |
6,266,649.0544 SXP |
472.2000 KRW |
469.0000 KRW |
494.5000 KRW |
493.1000 KRW |
| 2024-05-02 |
461.3516 KRW |
5,494,819.0240 SXP |
467.6000 KRW |
447.5000 KRW |
478.4000 KRW |
474.5000 KRW |
| 2024-05-01 |
452.7420 KRW |
10,157,567.7844 SXP |
467.2000 KRW |
433.3000 KRW |
472.6000 KRW |
468.4000 KRW |
| 2024-04-30 |
475.9145 KRW |
7,693,034.6374 SXP |
494.8000 KRW |
457.4000 KRW |
500.3000 KRW |
469.9000 KRW |
| 2024-04-29 |
484.9294 KRW |
7,527,311.9068 SXP |
492.1000 KRW |
473.5000 KRW |
495.3000 KRW |
489.0000 KRW |
| 2024-04-28 |
504.9422 KRW |
5,738,803.9926 SXP |
504.1000 KRW |
490.0000 KRW |
512.3000 KRW |
493.7000 KRW |
| 2024-04-27 |
514.2852 KRW |
18,878,821.7111 SXP |
505.6000 KRW |
487.5000 KRW |
538.0000 KRW |
506.7000 KRW |
| 2024-04-26 |
508.3967 KRW |
5,805,786.5354 SXP |
520.0000 KRW |
496.6000 KRW |
522.7000 KRW |
506.4000 KRW |
| 2024-04-25 |
518.8192 KRW |
8,505,210.7529 SXP |
526.6000 KRW |
504.3000 KRW |
530.6000 KRW |
522.5000 KRW |
| 2024-04-24 |
546.2524 KRW |
11,834,981.3955 SXP |
538.9000 KRW |
526.2000 KRW |
564.0000 KRW |
530.1000 KRW |
| 2024-04-23 |
534.9067 KRW |
6,790,026.4888 SXP |
542.1000 KRW |
527.3000 KRW |
547.3000 KRW |
540.5000 KRW |
| 2024-04-22 |
536.1242 KRW |
5,819,256.2502 SXP |
526.4000 KRW |
523.0000 KRW |
545.5000 KRW |
541.3000 KRW |
| 2024-04-21 |
528.8035 KRW |
7,414,882.9905 SXP |
532.0000 KRW |
518.6000 KRW |
536.9000 KRW |
525.5000 KRW |
| 2024-04-20 |
514.6168 KRW |
7,106,055.0190 SXP |
495.8000 KRW |
490.9000 KRW |
535.9000 KRW |
535.0000 KRW |
| 2024-04-19 |
485.0557 KRW |
11,115,135.1305 SXP |
491.1000 KRW |
457.6000 KRW |
506.0000 KRW |
493.5000 KRW |
| 2024-04-18 |
486.8725 KRW |
10,850,089.0789 SXP |
481.4000 KRW |
469.1000 KRW |
498.5000 KRW |
490.7000 KRW |
| 2024-04-17 |
491.1310 KRW |
8,775,684.6541 SXP |
500.3000 KRW |
474.3000 KRW |
506.2000 KRW |
487.5000 KRW |