Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
627.6727 KRW |
24,629,641.8499 SXP |
647.5000 KRW |
592.0000 KRW |
656.2000 KRW |
651.1000 KRW |
| 2024-03-16 |
674.6224 KRW |
22,188,252.2021 SXP |
704.6000 KRW |
626.3000 KRW |
709.0000 KRW |
633.3000 KRW |
| 2024-03-15 |
695.4090 KRW |
48,318,799.3629 SXP |
756.5000 KRW |
651.4000 KRW |
766.7000 KRW |
700.0000 KRW |
| 2024-03-14 |
751.0800 KRW |
37,355,640.9074 SXP |
787.8000 KRW |
707.2000 KRW |
788.3000 KRW |
759.1000 KRW |
| 2024-03-13 |
775.1433 KRW |
75,432,216.5099 SXP |
745.8000 KRW |
732.4000 KRW |
806.2000 KRW |
781.8000 KRW |
| 2024-03-12 |
722.6572 KRW |
31,763,210.7836 SXP |
738.2000 KRW |
694.3000 KRW |
750.7000 KRW |
738.6000 KRW |
| 2024-03-11 |
729.3653 KRW |
85,959,790.7641 SXP |
702.1000 KRW |
656.6000 KRW |
784.1000 KRW |
736.0000 KRW |
| 2024-03-10 |
704.3225 KRW |
31,202,441.9364 SXP |
704.9000 KRW |
677.3000 KRW |
726.4000 KRW |
697.0000 KRW |
| 2024-03-09 |
702.7579 KRW |
32,139,350.5427 SXP |
688.8000 KRW |
688.8000 KRW |
720.0000 KRW |
705.5000 KRW |
| 2024-03-08 |
679.9904 KRW |
25,428,231.8908 SXP |
695.9000 KRW |
649.9000 KRW |
699.9000 KRW |
688.8000 KRW |
| 2024-03-07 |
682.9502 KRW |
32,457,756.1149 SXP |
679.1000 KRW |
662.2000 KRW |
698.0000 KRW |
696.0000 KRW |
| 2024-03-06 |
642.5172 KRW |
74,302,623.1152 SXP |
618.8000 KRW |
598.0000 KRW |
679.0000 KRW |
672.0000 KRW |
| 2024-03-05 |
666.0609 KRW |
96,736,876.6590 SXP |
688.8000 KRW |
580.0000 KRW |
714.1000 KRW |
603.0000 KRW |
| 2024-03-04 |
706.0297 KRW |
387,511,279.1632 SXP |
614.3000 KRW |
614.3000 KRW |
769.2000 KRW |
683.3000 KRW |
| 2024-03-03 |
599.9587 KRW |
27,476,658.8232 SXP |
631.5000 KRW |
551.5000 KRW |
631.5000 KRW |
611.1000 KRW |
| 2024-03-02 |
604.9644 KRW |
22,878,896.4854 SXP |
603.0000 KRW |
590.0000 KRW |
628.0000 KRW |
628.0000 KRW |
| 2024-03-01 |
587.8670 KRW |
43,057,249.2705 SXP |
561.5000 KRW |
561.0000 KRW |
615.0000 KRW |
604.1000 KRW |
| 2024-02-29 |
559.4802 KRW |
26,563,259.4044 SXP |
543.3000 KRW |
530.5000 KRW |
577.5000 KRW |
560.6000 KRW |
| 2024-02-28 |
537.0353 KRW |
35,084,855.2071 SXP |
522.1000 KRW |
507.7000 KRW |
557.8000 KRW |
543.0000 KRW |
| 2024-02-27 |
517.3056 KRW |
17,706,912.3456 SXP |
516.0000 KRW |
509.1000 KRW |
524.8000 KRW |
523.5000 KRW |
| 2024-02-26 |
502.7307 KRW |
15,099,553.2888 SXP |
512.8000 KRW |
484.7000 KRW |
518.8000 KRW |
517.5000 KRW |
| 2024-02-25 |
506.6191 KRW |
17,955,415.7856 SXP |
499.1000 KRW |
493.1000 KRW |
514.8000 KRW |
512.7000 KRW |
| 2024-02-24 |
495.8366 KRW |
12,596,508.9018 SXP |
488.5000 KRW |
481.1000 KRW |
506.0000 KRW |
498.0000 KRW |
| 2024-02-23 |
487.7818 KRW |
10,934,304.5577 SXP |
484.8000 KRW |
476.2000 KRW |
498.4000 KRW |
489.8000 KRW |
| 2024-02-22 |
482.4135 KRW |
8,338,348.9431 SXP |
485.1000 KRW |
470.1000 KRW |
492.8000 KRW |
484.6000 KRW |
| 2024-02-21 |
485.7968 KRW |
16,115,546.8256 SXP |
489.1000 KRW |
467.1000 KRW |
501.2000 KRW |
482.9000 KRW |
| 2024-02-20 |
491.9903 KRW |
16,611,643.5188 SXP |
498.5000 KRW |
473.1000 KRW |
503.8000 KRW |
489.3000 KRW |
| 2024-02-19 |
491.4577 KRW |
10,394,355.2516 SXP |
483.1000 KRW |
481.7000 KRW |
505.0000 KRW |
501.0000 KRW |
| 2024-02-18 |
483.9109 KRW |
11,690,620.7728 SXP |
478.5000 KRW |
473.2000 KRW |
492.2000 KRW |
484.0000 KRW |
| 2024-02-17 |
471.1009 KRW |
11,223,187.1086 SXP |
474.5000 KRW |
458.5000 KRW |
483.2000 KRW |
477.1000 KRW |
| 2024-02-16 |
471.5379 KRW |
10,224,827.5368 SXP |
463.9000 KRW |
458.9000 KRW |
479.8000 KRW |
471.9000 KRW |
| 2024-02-15 |
460.4852 KRW |
13,113,718.8592 SXP |
451.2000 KRW |
450.3000 KRW |
469.7000 KRW |
461.6000 KRW |
| 2024-02-14 |
447.3657 KRW |
7,904,403.1165 SXP |
439.9000 KRW |
436.5000 KRW |
454.1000 KRW |
452.8000 KRW |
| 2024-02-13 |
441.1615 KRW |
9,904,083.9361 SXP |
448.3000 KRW |
431.3000 KRW |
452.3000 KRW |
439.1000 KRW |
| 2024-02-12 |
441.8309 KRW |
9,282,683.6872 SXP |
442.8000 KRW |
434.3000 KRW |
451.4000 KRW |
448.3000 KRW |
| 2024-02-11 |
441.9864 KRW |
6,625,804.0308 SXP |
440.7000 KRW |
437.5000 KRW |
446.7000 KRW |
440.8000 KRW |
| 2024-02-10 |
439.4118 KRW |
6,746,575.2614 SXP |
435.8000 KRW |
428.4000 KRW |
446.0000 KRW |
440.0000 KRW |
| 2024-02-09 |
436.0496 KRW |
5,834,225.5374 SXP |
430.7000 KRW |
430.1000 KRW |
441.4000 KRW |
438.1000 KRW |
| 2024-02-08 |
427.6285 KRW |
5,419,518.9479 SXP |
427.5000 KRW |
423.7000 KRW |
432.0000 KRW |
430.5000 KRW |
| 2024-02-07 |
420.5612 KRW |
4,634,940.2840 SXP |
419.5000 KRW |
415.6000 KRW |
428.1000 KRW |
427.0000 KRW |
| 2024-02-06 |
421.7351 KRW |
5,708,214.9219 SXP |
421.0000 KRW |
417.1000 KRW |
426.9000 KRW |
419.0000 KRW |
| 2024-02-05 |
418.2324 KRW |
5,785,152.4598 SXP |
415.7000 KRW |
410.5000 KRW |
424.5000 KRW |
420.5000 KRW |
| 2024-02-04 |
421.1963 KRW |
5,779,372.8750 SXP |
426.9000 KRW |
415.2000 KRW |
427.0000 KRW |
416.0000 KRW |
| 2024-02-03 |
428.6135 KRW |
3,355,888.9427 SXP |
429.9000 KRW |
426.0000 KRW |
432.0000 KRW |
427.0000 KRW |
| 2024-02-02 |
427.7311 KRW |
5,219,843.5616 SXP |
429.3000 KRW |
423.5000 KRW |
431.1000 KRW |
429.8000 KRW |
| 2024-02-01 |
424.4957 KRW |
6,234,175.1998 SXP |
430.9000 KRW |
419.7000 KRW |
435.0000 KRW |
427.3000 KRW |
| 2024-01-31 |
436.1760 KRW |
9,194,734.1529 SXP |
446.0000 KRW |
425.3000 KRW |
447.9000 KRW |
431.2000 KRW |
| 2024-01-30 |
450.6371 KRW |
6,626,085.9792 SXP |
454.4000 KRW |
443.9000 KRW |
456.8000 KRW |
444.1000 KRW |
| 2024-01-29 |
450.9785 KRW |
5,041,139.1096 SXP |
446.2000 KRW |
443.8000 KRW |
456.0000 KRW |
452.9000 KRW |
| 2024-01-28 |
453.7226 KRW |
5,217,564.2219 SXP |
459.0000 KRW |
442.9000 KRW |
461.0000 KRW |
443.7000 KRW |