Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
558.7033 KRW |
149,916,065.3722 SXP |
532.0000 KRW |
530.0000 KRW |
582.0000 KRW |
564.0000 KRW |
| 2023-12-07 |
532.3735 KRW |
112,565,815.2227 SXP |
517.0000 KRW |
495.0000 KRW |
556.0000 KRW |
531.0000 KRW |
| 2023-12-06 |
502.3812 KRW |
27,645,399.8204 SXP |
504.0000 KRW |
488.0000 KRW |
518.0000 KRW |
510.0000 KRW |
| 2023-12-05 |
496.3257 KRW |
23,002,241.3172 SXP |
494.0000 KRW |
486.0000 KRW |
506.0000 KRW |
504.0000 KRW |
| 2023-12-04 |
480.6577 KRW |
25,146,850.2890 SXP |
475.0000 KRW |
467.0000 KRW |
492.0000 KRW |
490.0000 KRW |
| 2023-12-03 |
473.0286 KRW |
12,685,984.4430 SXP |
477.0000 KRW |
466.0000 KRW |
480.0000 KRW |
474.0000 KRW |
| 2023-12-02 |
474.1727 KRW |
13,646,874.3557 SXP |
468.0000 KRW |
465.0000 KRW |
484.0000 KRW |
477.0000 KRW |
| 2023-12-01 |
464.0387 KRW |
12,819,210.3997 SXP |
461.0000 KRW |
458.0000 KRW |
469.0000 KRW |
466.0000 KRW |
| 2023-11-30 |
467.1564 KRW |
33,688,573.1974 SXP |
466.0000 KRW |
456.0000 KRW |
481.0000 KRW |
462.0000 KRW |
| 2023-11-29 |
463.2800 KRW |
32,165,908.1791 SXP |
453.0000 KRW |
447.0000 KRW |
480.0000 KRW |
466.0000 KRW |
| 2023-11-28 |
448.7515 KRW |
11,563,492.9140 SXP |
452.0000 KRW |
437.0000 KRW |
458.0000 KRW |
452.0000 KRW |
| 2023-11-27 |
451.8483 KRW |
18,027,338.7148 SXP |
460.0000 KRW |
442.0000 KRW |
465.0000 KRW |
450.0000 KRW |
| 2023-11-26 |
464.1184 KRW |
8,733,956.9922 SXP |
472.0000 KRW |
451.0000 KRW |
474.0000 KRW |
464.0000 KRW |
| 2023-11-25 |
470.5297 KRW |
9,400,049.7678 SXP |
469.0000 KRW |
464.0000 KRW |
477.0000 KRW |
471.0000 KRW |
| 2023-11-24 |
466.8528 KRW |
10,465,369.6010 SXP |
464.0000 KRW |
461.0000 KRW |
473.0000 KRW |
467.0000 KRW |
| 2023-11-23 |
462.1359 KRW |
22,118,905.4935 SXP |
455.0000 KRW |
453.0000 KRW |
469.0000 KRW |
466.0000 KRW |
| 2023-11-22 |
441.3357 KRW |
17,145,210.9407 SXP |
431.0000 KRW |
429.0000 KRW |
457.0000 KRW |
452.0000 KRW |
| 2023-11-21 |
461.6472 KRW |
20,533,207.3968 SXP |
490.0000 KRW |
430.0000 KRW |
491.0000 KRW |
434.0000 KRW |
| 2023-11-20 |
485.7635 KRW |
17,640,637.5361 SXP |
480.0000 KRW |
474.0000 KRW |
501.0000 KRW |
490.0000 KRW |
| 2023-11-19 |
471.0535 KRW |
7,210,345.6485 SXP |
473.0000 KRW |
458.0000 KRW |
482.0000 KRW |
482.0000 KRW |
| 2023-11-18 |
469.4555 KRW |
15,456,422.7194 SXP |
482.0000 KRW |
453.0000 KRW |
484.0000 KRW |
471.0000 KRW |
| 2023-11-17 |
477.8920 KRW |
17,640,642.9869 SXP |
480.0000 KRW |
461.0000 KRW |
490.0000 KRW |
477.0000 KRW |
| 2023-11-16 |
498.5194 KRW |
28,437,150.5035 SXP |
508.0000 KRW |
475.0000 KRW |
517.0000 KRW |
485.0000 KRW |
| 2023-11-15 |
488.0121 KRW |
30,472,222.7473 SXP |
470.0000 KRW |
460.0000 KRW |
517.0000 KRW |
505.0000 KRW |
| 2023-11-14 |
481.1296 KRW |
26,952,748.1132 SXP |
495.0000 KRW |
462.0000 KRW |
496.0000 KRW |
472.0000 KRW |
| 2023-11-13 |
508.6259 KRW |
47,173,683.9956 SXP |
499.0000 KRW |
490.0000 KRW |
532.0000 KRW |
498.0000 KRW |
| 2023-11-12 |
489.7708 KRW |
22,097,139.5758 SXP |
498.0000 KRW |
474.0000 KRW |
505.0000 KRW |
504.0000 KRW |
| 2023-11-11 |
495.6436 KRW |
23,610,207.9162 SXP |
504.0000 KRW |
482.0000 KRW |
507.0000 KRW |
497.0000 KRW |
| 2023-11-10 |
500.9523 KRW |
41,001,740.5646 SXP |
494.0000 KRW |
477.0000 KRW |
524.0000 KRW |
503.0000 KRW |
| 2023-11-09 |
470.1837 KRW |
43,784,568.9327 SXP |
477.0000 KRW |
443.0000 KRW |
490.0000 KRW |
490.0000 KRW |
| 2023-11-08 |
471.2075 KRW |
19,353,345.0382 SXP |
471.0000 KRW |
461.0000 KRW |
479.0000 KRW |
477.0000 KRW |
| 2023-11-07 |
460.1833 KRW |
27,577,415.9326 SXP |
471.0000 KRW |
445.0000 KRW |
480.0000 KRW |
468.0000 KRW |
| 2023-11-06 |
458.4203 KRW |
25,452,145.8787 SXP |
454.0000 KRW |
448.0000 KRW |
473.0000 KRW |
473.0000 KRW |
| 2023-11-05 |
452.6272 KRW |
27,783,877.4552 SXP |
457.0000 KRW |
443.0000 KRW |
463.0000 KRW |
455.0000 KRW |
| 2023-11-04 |
449.3309 KRW |
38,113,023.5295 SXP |
452.0000 KRW |
442.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2023-11-03 |
451.2770 KRW |
109,124,642.4737 SXP |
439.0000 KRW |
431.0000 KRW |
467.0000 KRW |
450.0000 KRW |
| 2023-11-02 |
448.5169 KRW |
92,113,600.8583 SXP |
429.0000 KRW |
425.0000 KRW |
474.0000 KRW |
440.0000 KRW |
| 2023-11-01 |
415.0993 KRW |
16,342,662.6361 SXP |
420.0000 KRW |
405.0000 KRW |
427.0000 KRW |
426.0000 KRW |
| 2023-10-31 |
416.9361 KRW |
22,348,075.7539 SXP |
426.0000 KRW |
398.0000 KRW |
430.0000 KRW |
418.0000 KRW |
| 2023-10-30 |
419.7147 KRW |
17,654,225.8805 SXP |
424.0000 KRW |
413.0000 KRW |
426.0000 KRW |
423.0000 KRW |
| 2023-10-29 |
416.3814 KRW |
14,213,617.1682 SXP |
417.0000 KRW |
407.0000 KRW |
425.0000 KRW |
423.0000 KRW |
| 2023-10-28 |
409.2933 KRW |
12,821,688.0717 SXP |
403.0000 KRW |
399.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2023-10-27 |
402.7602 KRW |
26,991,977.6880 SXP |
397.0000 KRW |
393.0000 KRW |
412.0000 KRW |
402.0000 KRW |
| 2023-10-26 |
398.6720 KRW |
18,220,174.6089 SXP |
402.0000 KRW |
384.0000 KRW |
410.0000 KRW |
397.0000 KRW |
| 2023-10-25 |
399.8610 KRW |
15,531,904.3339 SXP |
399.0000 KRW |
391.0000 KRW |
407.0000 KRW |
402.0000 KRW |
| 2023-10-24 |
395.3848 KRW |
26,135,086.0823 SXP |
393.0000 KRW |
384.0000 KRW |
404.0000 KRW |
398.0000 KRW |
| 2023-10-23 |
381.4603 KRW |
11,464,792.9725 SXP |
380.0000 KRW |
375.0000 KRW |
386.0000 KRW |
386.0000 KRW |
| 2023-10-22 |
373.8601 KRW |
9,986,091.6149 SXP |
377.0000 KRW |
368.0000 KRW |
380.0000 KRW |
380.0000 KRW |
| 2023-10-21 |
370.9945 KRW |
10,446,857.3763 SXP |
369.0000 KRW |
363.0000 KRW |
381.0000 KRW |
379.0000 KRW |
| 2023-10-20 |
361.2619 KRW |
13,529,350.2973 SXP |
357.0000 KRW |
353.0000 KRW |
370.0000 KRW |
369.0000 KRW |