Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
500.0949 KRW |
18,414,253.5783 SXP |
500.7000 KRW |
482.4000 KRW |
511.9000 KRW |
504.4000 KRW |
| 2024-04-15 |
518.1575 KRW |
12,853,230.5927 SXP |
520.7000 KRW |
486.9000 KRW |
543.1000 KRW |
501.4000 KRW |
| 2024-04-14 |
493.8151 KRW |
17,928,209.8462 SXP |
490.6000 KRW |
470.0000 KRW |
515.3000 KRW |
497.3000 KRW |
| 2024-04-13 |
525.4153 KRW |
29,806,554.3058 SXP |
582.6000 KRW |
439.0000 KRW |
584.0000 KRW |
487.0000 KRW |
| 2024-04-12 |
641.5249 KRW |
33,722,178.4190 SXP |
655.0000 KRW |
569.5000 KRW |
686.0000 KRW |
575.4000 KRW |
| 2024-04-11 |
647.8185 KRW |
6,999,117.8970 SXP |
649.4000 KRW |
637.8000 KRW |
655.9000 KRW |
652.5000 KRW |
| 2024-04-10 |
647.6126 KRW |
9,270,554.1218 SXP |
663.0000 KRW |
626.0000 KRW |
668.8000 KRW |
650.0000 KRW |
| 2024-04-09 |
669.3786 KRW |
13,469,773.0012 SXP |
673.9000 KRW |
650.0000 KRW |
685.0000 KRW |
661.8000 KRW |
| 2024-04-08 |
660.5798 KRW |
11,019,074.1130 SXP |
649.2000 KRW |
631.4000 KRW |
681.0000 KRW |
675.3000 KRW |
| 2024-04-07 |
646.9019 KRW |
5,063,569.5103 SXP |
639.4000 KRW |
636.2000 KRW |
657.6000 KRW |
651.6000 KRW |
| 2024-04-06 |
638.4778 KRW |
3,219,948.8882 SXP |
635.3000 KRW |
631.1000 KRW |
645.3000 KRW |
641.3000 KRW |
| 2024-04-05 |
631.7310 KRW |
8,069,474.9641 SXP |
649.7000 KRW |
613.9000 KRW |
649.8000 KRW |
637.6000 KRW |
| 2024-04-04 |
634.0974 KRW |
12,934,014.3877 SXP |
616.3000 KRW |
607.0000 KRW |
657.5000 KRW |
647.6000 KRW |
| 2024-04-03 |
624.9692 KRW |
10,151,803.8287 SXP |
625.7000 KRW |
601.2000 KRW |
647.0000 KRW |
618.6000 KRW |
| 2024-04-02 |
633.1155 KRW |
18,131,166.7507 SXP |
665.8000 KRW |
612.0000 KRW |
666.2000 KRW |
629.0000 KRW |
| 2024-04-01 |
673.3912 KRW |
18,186,879.0881 SXP |
703.0000 KRW |
650.7000 KRW |
704.0000 KRW |
666.9000 KRW |
| 2024-03-31 |
696.6142 KRW |
8,981,218.1020 SXP |
699.9000 KRW |
688.6000 KRW |
706.5000 KRW |
703.6000 KRW |
| 2024-03-30 |
711.4060 KRW |
13,744,669.4969 SXP |
731.7000 KRW |
696.5000 KRW |
731.7000 KRW |
699.9000 KRW |
| 2024-03-29 |
710.5525 KRW |
25,117,161.3057 SXP |
709.4000 KRW |
685.4000 KRW |
738.8000 KRW |
717.1000 KRW |
| 2024-03-28 |
701.3674 KRW |
25,556,415.7933 SXP |
694.0000 KRW |
671.6000 KRW |
730.0000 KRW |
707.1000 KRW |
| 2024-03-27 |
693.5182 KRW |
30,029,538.8097 SXP |
716.3000 KRW |
669.0000 KRW |
717.3000 KRW |
695.3000 KRW |
| 2024-03-26 |
728.2100 KRW |
103,479,075.7503 SXP |
671.7000 KRW |
666.7000 KRW |
782.0000 KRW |
710.8000 KRW |
| 2024-03-25 |
664.7214 KRW |
74,531,469.7865 SXP |
626.7000 KRW |
619.5000 KRW |
689.3000 KRW |
669.2000 KRW |
| 2024-03-24 |
616.0456 KRW |
11,006,035.9608 SXP |
607.1000 KRW |
605.6000 KRW |
628.3000 KRW |
627.9000 KRW |
| 2024-03-23 |
607.6441 KRW |
7,429,718.7295 SXP |
602.9000 KRW |
595.1000 KRW |
616.0000 KRW |
609.8000 KRW |
| 2024-03-22 |
602.3813 KRW |
13,951,681.5432 SXP |
615.2000 KRW |
581.2000 KRW |
622.6000 KRW |
600.7000 KRW |
| 2024-03-21 |
613.6232 KRW |
20,154,164.1883 SXP |
620.9000 KRW |
597.3000 KRW |
628.1000 KRW |
611.6000 KRW |
| 2024-03-20 |
579.3689 KRW |
25,186,855.7154 SXP |
566.3000 KRW |
540.0000 KRW |
625.0000 KRW |
619.9000 KRW |
| 2024-03-19 |
574.2706 KRW |
30,415,268.5923 SXP |
611.3000 KRW |
545.3000 KRW |
618.7000 KRW |
563.7000 KRW |
| 2024-03-18 |
630.6370 KRW |
16,063,712.5999 SXP |
655.4000 KRW |
607.3000 KRW |
655.4000 KRW |
612.1000 KRW |