Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
358.4628 KRW |
14,267,047.0430 SXP |
363.0000 KRW |
353.0000 KRW |
364.0000 KRW |
359.0000 KRW |
| 2023-10-18 |
365.5565 KRW |
24,618,694.8653 SXP |
380.0000 KRW |
359.0000 KRW |
380.0000 KRW |
364.0000 KRW |
| 2023-10-17 |
382.9798 KRW |
32,551,713.2481 SXP |
377.0000 KRW |
367.0000 KRW |
393.0000 KRW |
378.0000 KRW |
| 2023-10-16 |
374.5044 KRW |
21,179,747.5295 SXP |
366.0000 KRW |
364.0000 KRW |
384.0000 KRW |
379.0000 KRW |
| 2023-10-15 |
365.9170 KRW |
14,414,362.8021 SXP |
366.0000 KRW |
361.0000 KRW |
371.0000 KRW |
365.0000 KRW |
| 2023-10-14 |
369.3606 KRW |
22,113,501.9812 SXP |
364.0000 KRW |
362.0000 KRW |
377.0000 KRW |
367.0000 KRW |
| 2023-10-13 |
360.9989 KRW |
7,110,035.6656 SXP |
363.0000 KRW |
357.0000 KRW |
367.0000 KRW |
365.0000 KRW |
| 2023-10-12 |
356.2436 KRW |
13,874,351.3573 SXP |
368.0000 KRW |
351.0000 KRW |
368.0000 KRW |
362.0000 KRW |
| 2023-10-11 |
365.8443 KRW |
6,443,028.8031 SXP |
372.0000 KRW |
361.0000 KRW |
373.0000 KRW |
367.0000 KRW |
| 2023-10-10 |
371.0105 KRW |
6,905,415.5644 SXP |
371.0000 KRW |
367.0000 KRW |
377.0000 KRW |
371.0000 KRW |
| 2023-10-09 |
375.5602 KRW |
12,476,005.2487 SXP |
386.0000 KRW |
365.0000 KRW |
387.0000 KRW |
372.0000 KRW |
| 2023-10-08 |
386.8014 KRW |
14,781,808.7165 SXP |
392.0000 KRW |
380.0000 KRW |
396.0000 KRW |
387.0000 KRW |
| 2023-10-07 |
395.8753 KRW |
58,831,177.6894 SXP |
382.0000 KRW |
382.0000 KRW |
409.0000 KRW |
393.0000 KRW |
| 2023-10-06 |
376.9864 KRW |
6,377,792.5635 SXP |
375.0000 KRW |
372.0000 KRW |
382.0000 KRW |
381.0000 KRW |
| 2023-10-05 |
373.1688 KRW |
5,853,502.1633 SXP |
373.0000 KRW |
369.0000 KRW |
376.0000 KRW |
375.0000 KRW |
| 2023-10-04 |
369.3955 KRW |
8,927,304.6602 SXP |
375.0000 KRW |
363.0000 KRW |
376.0000 KRW |
374.0000 KRW |
| 2023-10-03 |
384.1563 KRW |
11,988,821.2562 SXP |
387.0000 KRW |
374.0000 KRW |
393.0000 KRW |
377.0000 KRW |
| 2023-10-02 |
395.3347 KRW |
13,671,022.7376 SXP |
403.0000 KRW |
376.0000 KRW |
404.0000 KRW |
386.0000 KRW |
| 2023-10-01 |
395.4474 KRW |
11,061,571.9397 SXP |
393.0000 KRW |
390.0000 KRW |
404.0000 KRW |
401.0000 KRW |