Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
266.8325 KRW |
5,022,458.1330 SXP |
266.0000 KRW |
262.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2023-01-04 |
266.2218 KRW |
5,296,403.5954 SXP |
263.0000 KRW |
263.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2023-01-03 |
260.7201 KRW |
3,863,086.8868 SXP |
259.0000 KRW |
258.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2023-01-02 |
258.1435 KRW |
4,066,996.8928 SXP |
257.0000 KRW |
253.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2023-01-01 |
255.9285 KRW |
1,884,644.9713 SXP |
255.0000 KRW |
253.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2022-12-31 |
254.7861 KRW |
7,104,826.8495 SXP |
249.0000 KRW |
248.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2022-12-30 |
253.4524 KRW |
5,291,405.1184 SXP |
260.0000 KRW |
249.0000 KRW |
260.0000 KRW |
254.0000 KRW |
| 2022-12-29 |
262.4079 KRW |
4,852,907.4278 SXP |
266.0000 KRW |
255.0000 KRW |
269.0000 KRW |
259.0000 KRW |
| 2022-12-28 |
265.4887 KRW |
4,706,056.4024 SXP |
272.0000 KRW |
250.0000 KRW |
274.0000 KRW |
264.0000 KRW |
| 2022-12-27 |
273.3681 KRW |
3,231,087.2179 SXP |
277.0000 KRW |
268.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2022-12-26 |
273.1079 KRW |
3,091,606.7686 SXP |
273.0000 KRW |
270.0000 KRW |
277.0000 KRW |
276.0000 KRW |
| 2022-12-25 |
275.6064 KRW |
3,292,548.8743 SXP |
280.0000 KRW |
270.0000 KRW |
281.0000 KRW |
275.0000 KRW |
| 2022-12-24 |
278.9745 KRW |
2,255,719.9954 SXP |
280.0000 KRW |
277.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2022-12-23 |
278.9453 KRW |
6,026,128.0953 SXP |
279.0000 KRW |
275.0000 KRW |
282.0000 KRW |
279.0000 KRW |
| 2022-12-22 |
280.5452 KRW |
44,883,659.9142 SXP |
275.0000 KRW |
271.0000 KRW |
292.0000 KRW |
279.0000 KRW |
| 2022-12-21 |
271.5856 KRW |
6,058,483.1568 SXP |
276.0000 KRW |
267.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2022-12-20 |
272.0282 KRW |
5,335,889.8854 SXP |
265.0000 KRW |
264.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2022-12-19 |
275.6197 KRW |
9,085,330.5131 SXP |
286.0000 KRW |
259.0000 KRW |
289.0000 KRW |
265.0000 KRW |
| 2022-12-18 |
293.7228 KRW |
45,483,991.5767 SXP |
287.0000 KRW |
281.0000 KRW |
306.0000 KRW |
287.0000 KRW |
| 2022-12-17 |
285.1787 KRW |
35,355,120.8327 SXP |
290.0000 KRW |
271.0000 KRW |
300.0000 KRW |
288.0000 KRW |
| 2022-12-16 |
306.7054 KRW |
13,492,882.5205 SXP |
312.0000 KRW |
284.0000 KRW |
316.0000 KRW |
289.0000 KRW |
| 2022-12-15 |
322.3630 KRW |
40,139,588.0657 SXP |
317.0000 KRW |
311.0000 KRW |
333.0000 KRW |
312.0000 KRW |
| 2022-12-14 |
326.5120 KRW |
25,066,141.6104 SXP |
322.0000 KRW |
313.0000 KRW |
337.0000 KRW |
318.0000 KRW |
| 2022-12-13 |
323.1624 KRW |
47,786,846.4531 SXP |
319.0000 KRW |
303.0000 KRW |
338.0000 KRW |
321.0000 KRW |
| 2022-12-12 |
316.9247 KRW |
8,079,158.8087 SXP |
328.0000 KRW |
310.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2022-12-11 |
332.4855 KRW |
9,036,088.6374 SXP |
332.0000 KRW |
326.0000 KRW |
340.0000 KRW |
328.0000 KRW |
| 2022-12-10 |
327.6771 KRW |
7,103,290.7245 SXP |
323.0000 KRW |
320.0000 KRW |
332.0000 KRW |
332.0000 KRW |
| 2022-12-09 |
323.4521 KRW |
2,687,114.0271 SXP |
325.0000 KRW |
321.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2022-12-08 |
322.2249 KRW |
3,167,766.2697 SXP |
324.0000 KRW |
316.0000 KRW |
327.0000 KRW |
325.0000 KRW |
| 2022-12-07 |
328.5443 KRW |
6,763,970.3695 SXP |
337.0000 KRW |
320.0000 KRW |
340.0000 KRW |
323.0000 KRW |
| 2022-12-06 |
331.7264 KRW |
3,616,264.1098 SXP |
330.0000 KRW |
327.0000 KRW |
339.0000 KRW |
338.0000 KRW |
| 2022-12-05 |
334.8180 KRW |
3,964,504.1791 SXP |
335.0000 KRW |
329.0000 KRW |
339.0000 KRW |
332.0000 KRW |
| 2022-12-04 |
334.3985 KRW |
5,629,575.0503 SXP |
334.0000 KRW |
329.0000 KRW |
341.0000 KRW |
336.0000 KRW |
| 2022-12-03 |
338.5580 KRW |
6,404,222.2883 SXP |
342.0000 KRW |
333.0000 KRW |
345.0000 KRW |
335.0000 KRW |
| 2022-12-02 |
343.3340 KRW |
50,174,893.0548 SXP |
331.0000 KRW |
330.0000 KRW |
360.0000 KRW |
342.0000 KRW |
| 2022-12-01 |
332.8729 KRW |
7,789,209.5598 SXP |
335.0000 KRW |
328.0000 KRW |
338.0000 KRW |
333.0000 KRW |
| 2022-11-30 |
331.3597 KRW |
11,324,937.9070 SXP |
329.0000 KRW |
324.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2022-11-29 |
330.0134 KRW |
14,340,517.7832 SXP |
336.0000 KRW |
325.0000 KRW |
336.0000 KRW |
328.0000 KRW |
| 2022-11-28 |
325.8434 KRW |
29,191,662.3611 SXP |
325.0000 KRW |
311.0000 KRW |
335.0000 KRW |
333.0000 KRW |
| 2022-11-27 |
332.5944 KRW |
19,058,630.4570 SXP |
323.0000 KRW |
320.0000 KRW |
340.0000 KRW |
326.0000 KRW |
| 2022-11-26 |
325.8658 KRW |
4,501,913.0429 SXP |
323.0000 KRW |
321.0000 KRW |
333.0000 KRW |
324.0000 KRW |
| 2022-11-25 |
316.4867 KRW |
7,028,075.5513 SXP |
320.0000 KRW |
308.0000 KRW |
327.0000 KRW |
323.0000 KRW |
| 2022-11-24 |
321.2987 KRW |
9,976,745.7584 SXP |
326.0000 KRW |
312.0000 KRW |
331.0000 KRW |
320.0000 KRW |
| 2022-11-23 |
317.3577 KRW |
9,926,354.9846 SXP |
310.0000 KRW |
309.0000 KRW |
326.0000 KRW |
325.0000 KRW |
| 2022-11-22 |
301.9765 KRW |
12,737,179.0320 SXP |
303.0000 KRW |
292.0000 KRW |
311.0000 KRW |
311.0000 KRW |
| 2022-11-21 |
309.7098 KRW |
18,688,149.3887 SXP |
315.0000 KRW |
296.0000 KRW |
321.0000 KRW |
303.0000 KRW |
| 2022-11-20 |
331.7267 KRW |
49,799,144.1718 SXP |
327.0000 KRW |
311.0000 KRW |
348.0000 KRW |
313.0000 KRW |
| 2022-11-19 |
324.8830 KRW |
9,899,603.9896 SXP |
331.0000 KRW |
319.0000 KRW |
331.0000 KRW |
328.0000 KRW |
| 2022-11-18 |
334.9372 KRW |
9,655,757.6811 SXP |
333.0000 KRW |
325.0000 KRW |
342.0000 KRW |
329.0000 KRW |
| 2022-11-17 |
334.7979 KRW |
8,321,980.0006 SXP |
344.0000 KRW |
325.0000 KRW |
346.0000 KRW |
330.0000 KRW |