Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
457.2324 KRW |
5,311,866.3511 SXP |
456.0000 KRW |
448.0000 KRW |
465.0000 KRW |
459.0000 KRW |
| 2024-01-26 |
447.7672 KRW |
7,738,016.5726 SXP |
442.0000 KRW |
435.0000 KRW |
460.0000 KRW |
455.0000 KRW |
| 2024-01-25 |
442.1153 KRW |
11,223,342.1640 SXP |
438.0000 KRW |
434.0000 KRW |
451.0000 KRW |
442.0000 KRW |
| 2024-01-24 |
433.1339 KRW |
8,258,918.8369 SXP |
434.0000 KRW |
426.0000 KRW |
441.0000 KRW |
439.0000 KRW |
| 2024-01-23 |
425.6084 KRW |
18,677,951.9714 SXP |
443.0000 KRW |
410.0000 KRW |
450.0000 KRW |
432.0000 KRW |
| 2024-01-22 |
455.1881 KRW |
11,448,170.5121 SXP |
469.0000 KRW |
439.0000 KRW |
474.0000 KRW |
447.0000 KRW |
| 2024-01-21 |
474.2826 KRW |
4,880,787.6937 SXP |
475.0000 KRW |
471.0000 KRW |
478.0000 KRW |
472.0000 KRW |
| 2024-01-20 |
469.0065 KRW |
6,400,944.8346 SXP |
470.0000 KRW |
461.0000 KRW |
475.0000 KRW |
473.0000 KRW |
| 2024-01-19 |
463.0734 KRW |
11,233,270.7538 SXP |
472.0000 KRW |
449.0000 KRW |
474.0000 KRW |
468.0000 KRW |
| 2024-01-18 |
480.4078 KRW |
9,643,694.1102 SXP |
492.0000 KRW |
465.0000 KRW |
492.0000 KRW |
473.0000 KRW |
| 2024-01-17 |
491.6289 KRW |
10,825,679.6083 SXP |
497.0000 KRW |
481.0000 KRW |
502.0000 KRW |
492.0000 KRW |
| 2024-01-16 |
491.2162 KRW |
12,135,836.9754 SXP |
486.0000 KRW |
484.0000 KRW |
500.0000 KRW |
495.0000 KRW |
| 2024-01-15 |
483.9949 KRW |
10,635,864.0560 SXP |
476.0000 KRW |
473.0000 KRW |
489.0000 KRW |
486.0000 KRW |
| 2024-01-14 |
490.0034 KRW |
11,065,177.4703 SXP |
497.0000 KRW |
478.0000 KRW |
498.0000 KRW |
478.0000 KRW |
| 2024-01-13 |
488.2254 KRW |
15,551,193.1334 SXP |
498.0000 KRW |
469.0000 KRW |
502.0000 KRW |
497.0000 KRW |
| 2024-01-12 |
513.0338 KRW |
27,859,963.0988 SXP |
518.0000 KRW |
482.0000 KRW |
528.0000 KRW |
496.0000 KRW |
| 2024-01-11 |
509.8437 KRW |
26,812,795.7310 SXP |
500.0000 KRW |
493.0000 KRW |
521.0000 KRW |
517.0000 KRW |
| 2024-01-10 |
479.6623 KRW |
26,445,980.4362 SXP |
468.0000 KRW |
447.0000 KRW |
511.0000 KRW |
503.0000 KRW |
| 2024-01-09 |
468.5540 KRW |
20,202,086.8129 SXP |
482.0000 KRW |
448.0000 KRW |
485.0000 KRW |
465.0000 KRW |
| 2024-01-08 |
457.6875 KRW |
33,515,099.3998 SXP |
468.0000 KRW |
427.0000 KRW |
487.0000 KRW |
484.0000 KRW |
| 2024-01-07 |
506.4972 KRW |
65,434,714.3052 SXP |
490.0000 KRW |
466.0000 KRW |
533.0000 KRW |
471.0000 KRW |
| 2024-01-06 |
477.1774 KRW |
24,138,870.3523 SXP |
496.0000 KRW |
459.0000 KRW |
496.0000 KRW |
490.0000 KRW |
| 2024-01-05 |
494.4965 KRW |
18,636,348.9772 SXP |
511.0000 KRW |
477.0000 KRW |
512.0000 KRW |
494.0000 KRW |
| 2024-01-04 |
508.0399 KRW |
30,482,198.2092 SXP |
518.0000 KRW |
492.0000 KRW |
533.0000 KRW |
510.0000 KRW |
| 2024-01-03 |
520.8602 KRW |
70,953,451.8093 SXP |
564.0000 KRW |
434.0000 KRW |
580.0000 KRW |
515.0000 KRW |
| 2024-01-02 |
564.2051 KRW |
33,884,071.9606 SXP |
564.0000 KRW |
554.0000 KRW |
573.0000 KRW |
562.0000 KRW |
| 2024-01-01 |
565.1180 KRW |
125,882,934.9906 SXP |
534.0000 KRW |
532.0000 KRW |
583.0000 KRW |
567.0000 KRW |
| 2023-12-31 |
536.7507 KRW |
15,960,116.5713 SXP |
531.0000 KRW |
528.0000 KRW |
545.0000 KRW |
534.0000 KRW |
| 2023-12-30 |
532.6764 KRW |
13,639,621.3414 SXP |
540.0000 KRW |
524.0000 KRW |
543.0000 KRW |
533.0000 KRW |
| 2023-12-29 |
552.0989 KRW |
35,114,537.2610 SXP |
549.0000 KRW |
527.0000 KRW |
571.0000 KRW |
539.0000 KRW |
| 2023-12-28 |
561.5361 KRW |
32,063,605.1823 SXP |
579.0000 KRW |
540.0000 KRW |
584.0000 KRW |
549.0000 KRW |
| 2023-12-27 |
579.1004 KRW |
62,554,843.5354 SXP |
579.0000 KRW |
556.0000 KRW |
602.0000 KRW |
581.0000 KRW |
| 2023-12-26 |
563.1103 KRW |
62,997,431.2276 SXP |
544.0000 KRW |
525.0000 KRW |
591.0000 KRW |
584.0000 KRW |
| 2023-12-25 |
538.8260 KRW |
17,294,738.1123 SXP |
528.0000 KRW |
518.0000 KRW |
550.0000 KRW |
546.0000 KRW |
| 2023-12-24 |
539.8463 KRW |
15,818,647.8334 SXP |
543.0000 KRW |
518.0000 KRW |
552.0000 KRW |
523.0000 KRW |
| 2023-12-23 |
530.4676 KRW |
10,295,593.1318 SXP |
539.0000 KRW |
522.0000 KRW |
542.0000 KRW |
542.0000 KRW |
| 2023-12-22 |
529.8354 KRW |
16,791,289.0435 SXP |
527.0000 KRW |
519.0000 KRW |
537.0000 KRW |
535.0000 KRW |
| 2023-12-21 |
519.8335 KRW |
12,338,297.4666 SXP |
519.0000 KRW |
512.0000 KRW |
531.0000 KRW |
527.0000 KRW |
| 2023-12-20 |
511.9196 KRW |
18,055,738.4403 SXP |
496.0000 KRW |
487.0000 KRW |
539.0000 KRW |
518.0000 KRW |
| 2023-12-19 |
502.1734 KRW |
13,915,748.3414 SXP |
508.0000 KRW |
491.0000 KRW |
513.0000 KRW |
494.0000 KRW |
| 2023-12-18 |
492.8609 KRW |
29,043,212.9869 SXP |
519.0000 KRW |
470.0000 KRW |
524.0000 KRW |
505.0000 KRW |
| 2023-12-17 |
526.2460 KRW |
11,459,129.1662 SXP |
532.0000 KRW |
514.0000 KRW |
536.0000 KRW |
517.0000 KRW |
| 2023-12-16 |
530.2917 KRW |
15,245,617.0613 SXP |
518.0000 KRW |
509.0000 KRW |
541.0000 KRW |
533.0000 KRW |
| 2023-12-15 |
522.3194 KRW |
11,206,995.0306 SXP |
525.0000 KRW |
515.0000 KRW |
534.0000 KRW |
517.0000 KRW |
| 2023-12-14 |
519.6634 KRW |
16,432,731.5439 SXP |
521.0000 KRW |
508.0000 KRW |
530.0000 KRW |
524.0000 KRW |
| 2023-12-13 |
507.5456 KRW |
18,010,281.2354 SXP |
521.0000 KRW |
494.0000 KRW |
525.0000 KRW |
521.0000 KRW |
| 2023-12-12 |
513.3406 KRW |
17,538,036.2438 SXP |
506.0000 KRW |
503.0000 KRW |
522.0000 KRW |
517.0000 KRW |
| 2023-12-11 |
512.0292 KRW |
34,919,960.2376 SXP |
547.0000 KRW |
486.0000 KRW |
555.0000 KRW |
506.0000 KRW |
| 2023-12-10 |
544.5432 KRW |
24,008,212.5453 SXP |
556.0000 KRW |
526.0000 KRW |
560.0000 KRW |
545.0000 KRW |
| 2023-12-09 |
560.1687 KRW |
41,310,513.3227 SXP |
562.0000 KRW |
549.0000 KRW |
576.0000 KRW |
556.0000 KRW |