Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
104.2501 KRW |
156,095,294.2357 SXP |
102.0000 KRW |
99.2000 KRW |
113.0000 KRW |
100.0000 KRW |
| 2025-12-04 |
103.2961 KRW |
549,718,540.9069 SXP |
88.3000 KRW |
84.3000 KRW |
117.0000 KRW |
105.0000 KRW |
| 2025-12-03 |
83.2072 KRW |
81,878,306.5018 SXP |
91.4000 KRW |
77.6000 KRW |
94.2000 KRW |
80.3000 KRW |
| 2025-12-02 |
88.0409 KRW |
44,645,042.8540 SXP |
99.0000 KRW |
81.9000 KRW |
99.1000 KRW |
90.8000 KRW |
| 2025-12-01 |
104.0403 KRW |
18,490,316.2832 SXP |
121.0000 KRW |
96.8000 KRW |
121.0000 KRW |
98.2000 KRW |
| 2025-11-30 |
122.9621 KRW |
10,168,191.0478 SXP |
129.0000 KRW |
118.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2025-11-29 |
130.9375 KRW |
7,576,510.7660 SXP |
134.0000 KRW |
127.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2025-11-28 |
135.4996 KRW |
12,356,597.8811 SXP |
139.0000 KRW |
130.0000 KRW |
141.0000 KRW |
132.0000 KRW |
| 2025-11-27 |
138.2430 KRW |
3,281,338.2128 SXP |
136.0000 KRW |
135.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2025-11-26 |
136.4405 KRW |
2,373,996.2748 SXP |
138.0000 KRW |
134.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-11-25 |
138.4447 KRW |
3,565,189.9836 SXP |
141.0000 KRW |
134.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2025-11-24 |
138.4849 KRW |
8,781,210.2478 SXP |
137.0000 KRW |
134.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2025-11-23 |
139.8615 KRW |
8,063,726.6661 SXP |
136.0000 KRW |
135.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2025-11-22 |
133.5686 KRW |
2,249,971.4849 SXP |
136.0000 KRW |
131.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2025-11-21 |
135.2351 KRW |
5,828,488.5040 SXP |
141.0000 KRW |
127.0000 KRW |
144.0000 KRW |
137.0000 KRW |
| 2025-11-20 |
141.9771 KRW |
2,337,571.0740 SXP |
141.0000 KRW |
137.0000 KRW |
147.0000 KRW |
138.0000 KRW |
| 2025-11-19 |
141.0991 KRW |
5,269,457.5482 SXP |
148.0000 KRW |
135.0000 KRW |
149.0000 KRW |
135.0000 KRW |
| 2025-11-18 |
146.1854 KRW |
3,629,293.3169 SXP |
148.0000 KRW |
143.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2025-11-17 |
154.6556 KRW |
1,942,581.4159 SXP |
155.0000 KRW |
151.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2025-11-16 |
157.0818 KRW |
1,022,378.1331 SXP |
161.0000 KRW |
152.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2025-11-15 |
158.2877 KRW |
1,426,830.3049 SXP |
157.0000 KRW |
156.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2025-11-14 |
157.4840 KRW |
1,639,488.6901 SXP |
160.0000 KRW |
153.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-11-13 |
166.3344 KRW |
2,939,513.1267 SXP |
170.0000 KRW |
159.0000 KRW |
171.0000 KRW |
159.0000 KRW |
| 2025-11-12 |
171.2815 KRW |
4,921,736.2168 SXP |
166.0000 KRW |
165.0000 KRW |
177.0000 KRW |
169.0000 KRW |
| 2025-11-11 |
179.7459 KRW |
18,879,065.1426 SXP |
174.0000 KRW |
167.0000 KRW |
193.0000 KRW |
170.0000 KRW |
| 2025-11-10 |
171.9539 KRW |
2,041,490.7234 SXP |
172.0000 KRW |
167.0000 KRW |
175.0000 KRW |
170.0000 KRW |
| 2025-11-09 |
171.9143 KRW |
1,789,947.3611 SXP |
174.0000 KRW |
166.0000 KRW |
177.0000 KRW |
172.0000 KRW |
| 2025-11-08 |
171.6848 KRW |
1,863,153.6914 SXP |
173.0000 KRW |
168.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-11-07 |
162.1599 KRW |
2,616,784.6756 SXP |
156.0000 KRW |
155.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2025-11-06 |
155.3259 KRW |
2,036,538.2763 SXP |
158.0000 KRW |
151.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2025-11-05 |
148.7426 KRW |
3,321,361.5213 SXP |
152.0000 KRW |
141.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-11-04 |
154.6366 KRW |
3,032,242.6320 SXP |
154.0000 KRW |
150.0000 KRW |
160.0000 KRW |
150.0000 KRW |
| 2025-11-03 |
162.0083 KRW |
5,344,663.5752 SXP |
178.0000 KRW |
151.0000 KRW |
178.0000 KRW |
155.0000 KRW |
| 2025-11-02 |
173.5607 KRW |
1,515,047.6018 SXP |
173.0000 KRW |
170.0000 KRW |
177.0000 KRW |
177.0000 KRW |
| 2025-11-01 |
168.7059 KRW |
1,581,563.8545 SXP |
167.0000 KRW |
166.0000 KRW |
172.0000 KRW |
172.0000 KRW |
| 2025-10-31 |
165.9236 KRW |
1,513,178.1231 SXP |
165.0000 KRW |
164.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2025-10-30 |
169.2348 KRW |
4,737,034.0682 SXP |
176.0000 KRW |
163.0000 KRW |
177.0000 KRW |
164.0000 KRW |
| 2025-10-29 |
175.8770 KRW |
2,755,239.4257 SXP |
177.0000 KRW |
172.0000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2025-10-28 |
179.3520 KRW |
2,663,886.9712 SXP |
182.0000 KRW |
175.0000 KRW |
184.0000 KRW |
177.0000 KRW |
| 2025-10-27 |
185.0704 KRW |
1,702,126.4149 SXP |
187.0000 KRW |
181.0000 KRW |
188.0000 KRW |
183.0000 KRW |
| 2025-10-26 |
182.9493 KRW |
866,312.1664 SXP |
182.0000 KRW |
181.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2025-10-25 |
182.2862 KRW |
681,113.4377 SXP |
184.0000 KRW |
181.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2025-10-24 |
180.9859 KRW |
874,676.7863 SXP |
181.0000 KRW |
179.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2025-10-23 |
180.4255 KRW |
1,446,840.2398 SXP |
181.0000 KRW |
179.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2025-10-22 |
181.7823 KRW |
1,412,252.1643 SXP |
183.0000 KRW |
179.0000 KRW |
184.0000 KRW |
181.0000 KRW |
| 2025-10-21 |
186.3914 KRW |
2,636,270.5329 SXP |
189.0000 KRW |
181.0000 KRW |
193.0000 KRW |
186.0000 KRW |
| 2025-10-20 |
190.3290 KRW |
1,185,117.4222 SXP |
190.0000 KRW |
185.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2025-10-19 |
187.2581 KRW |
1,323,164.0547 SXP |
189.0000 KRW |
183.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-10-18 |
188.0636 KRW |
1,125,457.2434 SXP |
186.0000 KRW |
185.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-10-17 |
184.2551 KRW |
3,499,065.6738 SXP |
190.0000 KRW |
178.0000 KRW |
193.0000 KRW |
185.0000 KRW |