Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
477.7835 KRW |
5,903,501.3182 SXP |
483.0000 KRW |
464.0000 KRW |
487.0000 KRW |
464.0000 KRW |
| 2022-11-05 |
483.6918 KRW |
11,415,734.5911 SXP |
478.0000 KRW |
475.0000 KRW |
491.0000 KRW |
486.0000 KRW |
| 2022-11-04 |
469.2309 KRW |
8,176,696.9784 SXP |
460.0000 KRW |
458.0000 KRW |
481.0000 KRW |
476.0000 KRW |
| 2022-11-03 |
459.8138 KRW |
6,857,668.8025 SXP |
450.0000 KRW |
450.0000 KRW |
467.0000 KRW |
458.0000 KRW |
| 2022-11-02 |
454.6168 KRW |
7,503,728.2228 SXP |
461.0000 KRW |
446.0000 KRW |
464.0000 KRW |
451.0000 KRW |
| 2022-11-01 |
461.9115 KRW |
6,091,492.9516 SXP |
462.0000 KRW |
456.0000 KRW |
468.0000 KRW |
462.0000 KRW |
| 2022-10-31 |
460.9215 KRW |
5,260,202.6128 SXP |
461.0000 KRW |
455.0000 KRW |
469.0000 KRW |
463.0000 KRW |
| 2022-10-30 |
470.2860 KRW |
7,306,313.7518 SXP |
471.0000 KRW |
457.0000 KRW |
478.0000 KRW |
459.0000 KRW |
| 2022-10-29 |
467.2081 KRW |
6,752,377.6402 SXP |
464.0000 KRW |
462.0000 KRW |
474.0000 KRW |
465.0000 KRW |
| 2022-10-28 |
458.9830 KRW |
4,644,533.2064 SXP |
455.0000 KRW |
449.0000 KRW |
468.0000 KRW |
463.0000 KRW |
| 2022-10-27 |
461.1944 KRW |
4,352,696.8582 SXP |
461.0000 KRW |
453.0000 KRW |
468.0000 KRW |
457.0000 KRW |
| 2022-10-26 |
461.6420 KRW |
8,627,447.4210 SXP |
457.0000 KRW |
455.0000 KRW |
472.0000 KRW |
459.0000 KRW |
| 2022-10-25 |
453.8804 KRW |
11,327,612.8200 SXP |
447.0000 KRW |
444.0000 KRW |
466.0000 KRW |
457.0000 KRW |
| 2022-10-24 |
449.9555 KRW |
3,346,773.5187 SXP |
456.0000 KRW |
444.0000 KRW |
457.0000 KRW |
448.0000 KRW |
| 2022-10-23 |
449.8042 KRW |
2,996,519.7780 SXP |
450.0000 KRW |
443.0000 KRW |
458.0000 KRW |
454.0000 KRW |
| 2022-10-22 |
446.7422 KRW |
3,204,282.6177 SXP |
445.0000 KRW |
440.0000 KRW |
454.0000 KRW |
448.0000 KRW |
| 2022-10-21 |
435.9033 KRW |
4,978,219.1985 SXP |
440.0000 KRW |
426.0000 KRW |
446.0000 KRW |
446.0000 KRW |
| 2022-10-20 |
443.7173 KRW |
6,151,152.2877 SXP |
444.0000 KRW |
437.0000 KRW |
455.0000 KRW |
442.0000 KRW |
| 2022-10-19 |
449.5531 KRW |
5,488,806.0472 SXP |
455.0000 KRW |
441.0000 KRW |
456.0000 KRW |
447.0000 KRW |
| 2022-10-18 |
455.5722 KRW |
5,785,023.6028 SXP |
458.0000 KRW |
447.0000 KRW |
463.0000 KRW |
456.0000 KRW |
| 2022-10-17 |
455.9327 KRW |
3,716,241.3501 SXP |
453.0000 KRW |
448.0000 KRW |
463.0000 KRW |
459.0000 KRW |
| 2022-10-16 |
453.8499 KRW |
2,342,332.8441 SXP |
449.0000 KRW |
449.0000 KRW |
458.0000 KRW |
454.0000 KRW |
| 2022-10-15 |
449.2067 KRW |
2,688,975.3985 SXP |
447.0000 KRW |
444.0000 KRW |
454.0000 KRW |
448.0000 KRW |
| 2022-10-14 |
452.5357 KRW |
6,187,579.5573 SXP |
448.0000 KRW |
441.0000 KRW |
462.0000 KRW |
446.0000 KRW |
| 2022-10-13 |
439.8297 KRW |
17,538,175.9474 SXP |
463.0000 KRW |
420.0000 KRW |
464.0000 KRW |
450.0000 KRW |
| 2022-10-12 |
465.0397 KRW |
6,981,321.3166 SXP |
470.0000 KRW |
461.0000 KRW |
473.0000 KRW |
462.0000 KRW |
| 2022-10-11 |
472.5920 KRW |
6,430,500.1348 SXP |
483.0000 KRW |
464.0000 KRW |
483.0000 KRW |
469.0000 KRW |
| 2022-10-10 |
493.8301 KRW |
3,939,984.2050 SXP |
498.0000 KRW |
483.0000 KRW |
503.0000 KRW |
483.0000 KRW |
| 2022-10-09 |
498.2403 KRW |
1,961,571.7579 SXP |
498.0000 KRW |
496.0000 KRW |
501.0000 KRW |
499.0000 KRW |
| 2022-10-08 |
501.8717 KRW |
4,020,267.3069 SXP |
499.0000 KRW |
495.0000 KRW |
508.0000 KRW |
497.0000 KRW |
| 2022-10-07 |
497.6526 KRW |
6,704,905.7208 SXP |
500.0000 KRW |
489.0000 KRW |
504.0000 KRW |
501.0000 KRW |
| 2022-10-06 |
505.5671 KRW |
3,012,023.6558 SXP |
509.0000 KRW |
499.0000 KRW |
513.0000 KRW |
500.0000 KRW |
| 2022-10-05 |
510.6252 KRW |
3,829,026.5359 SXP |
515.0000 KRW |
506.0000 KRW |
517.0000 KRW |
510.0000 KRW |
| 2022-10-04 |
514.2680 KRW |
6,789,521.3779 SXP |
511.0000 KRW |
507.0000 KRW |
519.0000 KRW |
513.0000 KRW |
| 2022-10-03 |
503.7345 KRW |
3,720,690.6345 SXP |
498.0000 KRW |
493.0000 KRW |
512.0000 KRW |
512.0000 KRW |
| 2022-10-02 |
502.4590 KRW |
4,176,702.7583 SXP |
505.0000 KRW |
494.0000 KRW |
510.0000 KRW |
497.0000 KRW |
| 2022-10-01 |
513.2520 KRW |
9,961,623.0540 SXP |
512.0000 KRW |
499.0000 KRW |
525.0000 KRW |
503.0000 KRW |
| 2022-09-30 |
509.9585 KRW |
7,666,984.7697 SXP |
510.0000 KRW |
502.0000 KRW |
517.0000 KRW |
512.0000 KRW |
| 2022-09-29 |
507.6211 KRW |
14,982,997.5151 SXP |
511.0000 KRW |
498.0000 KRW |
520.0000 KRW |
510.0000 KRW |
| 2022-09-28 |
495.7323 KRW |
7,955,430.0341 SXP |
509.0000 KRW |
484.0000 KRW |
513.0000 KRW |
513.0000 KRW |
| 2022-09-27 |
509.0347 KRW |
8,416,369.5816 SXP |
500.0000 KRW |
496.0000 KRW |
519.0000 KRW |
508.0000 KRW |
| 2022-09-26 |
491.2814 KRW |
6,578,512.8516 SXP |
490.0000 KRW |
482.0000 KRW |
503.0000 KRW |
497.0000 KRW |
| 2022-09-25 |
497.7458 KRW |
3,571,436.2251 SXP |
499.0000 KRW |
487.0000 KRW |
506.0000 KRW |
493.0000 KRW |
| 2022-09-24 |
511.5032 KRW |
6,637,875.8916 SXP |
510.0000 KRW |
497.0000 KRW |
520.0000 KRW |
502.0000 KRW |
| 2022-09-23 |
497.3165 KRW |
14,613,894.2634 SXP |
489.0000 KRW |
479.0000 KRW |
515.0000 KRW |
510.0000 KRW |
| 2022-09-22 |
477.4546 KRW |
9,699,498.4555 SXP |
464.0000 KRW |
462.0000 KRW |
495.0000 KRW |
491.0000 KRW |
| 2022-09-21 |
473.5645 KRW |
10,320,721.5420 SXP |
473.0000 KRW |
458.0000 KRW |
493.0000 KRW |
464.0000 KRW |
| 2022-09-20 |
474.3558 KRW |
14,687,822.5702 SXP |
469.0000 KRW |
463.0000 KRW |
493.0000 KRW |
472.0000 KRW |
| 2022-09-19 |
462.4586 KRW |
9,567,682.6757 SXP |
464.0000 KRW |
453.0000 KRW |
475.0000 KRW |
470.0000 KRW |
| 2022-09-18 |
481.8528 KRW |
9,041,915.6332 SXP |
502.0000 KRW |
456.0000 KRW |
504.0000 KRW |
467.0000 KRW |