Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
493.6227 KRW |
7,637,637.1921 SXP |
502.0000 KRW |
487.0000 KRW |
503.0000 KRW |
490.0000 KRW |
| 2022-09-14 |
498.5044 KRW |
9,191,304.1473 SXP |
497.0000 KRW |
490.0000 KRW |
505.0000 KRW |
503.0000 KRW |
| 2022-09-13 |
524.0989 KRW |
17,841,124.5582 SXP |
537.0000 KRW |
496.0000 KRW |
548.0000 KRW |
499.0000 KRW |
| 2022-09-12 |
538.4765 KRW |
14,054,984.2179 SXP |
534.0000 KRW |
526.0000 KRW |
548.0000 KRW |
536.0000 KRW |
| 2022-09-11 |
532.8162 KRW |
6,923,304.2129 SXP |
536.0000 KRW |
523.0000 KRW |
540.0000 KRW |
530.0000 KRW |
| 2022-09-10 |
532.2133 KRW |
9,364,461.6784 SXP |
531.0000 KRW |
526.0000 KRW |
540.0000 KRW |
535.0000 KRW |
| 2022-09-09 |
523.5526 KRW |
13,699,112.0549 SXP |
515.0000 KRW |
513.0000 KRW |
535.0000 KRW |
532.0000 KRW |
| 2022-09-08 |
501.6107 KRW |
12,609,649.0198 SXP |
497.0000 KRW |
490.0000 KRW |
516.0000 KRW |
515.0000 KRW |
| 2022-09-07 |
483.7907 KRW |
9,143,327.4009 SXP |
481.0000 KRW |
475.0000 KRW |
498.0000 KRW |
494.0000 KRW |
| 2022-09-06 |
504.4255 KRW |
14,182,001.4114 SXP |
516.0000 KRW |
480.0000 KRW |
532.0000 KRW |
485.0000 KRW |
| 2022-09-05 |
515.0586 KRW |
4,972,332.2897 SXP |
527.0000 KRW |
507.0000 KRW |
530.0000 KRW |
515.0000 KRW |
| 2022-09-04 |
520.5467 KRW |
2,817,545.1790 SXP |
515.0000 KRW |
513.0000 KRW |
527.0000 KRW |
527.0000 KRW |
| 2022-09-03 |
513.3348 KRW |
1,768,174.0159 SXP |
513.0000 KRW |
509.0000 KRW |
518.0000 KRW |
514.0000 KRW |
| 2022-09-02 |
518.1884 KRW |
5,376,622.7742 SXP |
515.0000 KRW |
508.0000 KRW |
526.0000 KRW |
513.0000 KRW |
| 2022-09-01 |
503.8827 KRW |
6,151,118.2708 SXP |
505.0000 KRW |
496.0000 KRW |
516.0000 KRW |
514.0000 KRW |
| 2022-08-31 |
512.7995 KRW |
6,829,225.0415 SXP |
505.0000 KRW |
504.0000 KRW |
520.0000 KRW |
506.0000 KRW |
| 2022-08-30 |
513.0476 KRW |
10,267,343.5872 SXP |
516.0000 KRW |
499.0000 KRW |
526.0000 KRW |
506.0000 KRW |
| 2022-08-29 |
502.9561 KRW |
7,237,450.2481 SXP |
494.0000 KRW |
490.0000 KRW |
517.0000 KRW |
515.0000 KRW |
| 2022-08-28 |
504.2174 KRW |
8,145,277.5722 SXP |
500.0000 KRW |
493.0000 KRW |
513.0000 KRW |
494.0000 KRW |
| 2022-08-27 |
501.0251 KRW |
9,160,543.3655 SXP |
505.0000 KRW |
491.0000 KRW |
508.0000 KRW |
495.0000 KRW |
| 2022-08-26 |
535.6887 KRW |
19,355,806.5848 SXP |
555.0000 KRW |
508.0000 KRW |
556.0000 KRW |
512.0000 KRW |
| 2022-08-25 |
556.5598 KRW |
8,938,965.7762 SXP |
552.0000 KRW |
546.0000 KRW |
564.0000 KRW |
557.0000 KRW |
| 2022-08-24 |
552.9350 KRW |
16,595,764.8681 SXP |
553.0000 KRW |
539.0000 KRW |
569.0000 KRW |
553.0000 KRW |
| 2022-08-23 |
547.3662 KRW |
6,744,450.1163 SXP |
545.0000 KRW |
530.0000 KRW |
557.0000 KRW |
555.0000 KRW |
| 2022-08-22 |
529.7758 KRW |
10,358,367.4843 SXP |
547.0000 KRW |
512.0000 KRW |
548.0000 KRW |
540.0000 KRW |
| 2022-08-21 |
542.4482 KRW |
5,134,246.8930 SXP |
539.0000 KRW |
534.0000 KRW |
552.0000 KRW |
548.0000 KRW |
| 2022-08-20 |
539.7762 KRW |
7,937,922.6993 SXP |
527.0000 KRW |
525.0000 KRW |
553.0000 KRW |
537.0000 KRW |
| 2022-08-19 |
556.4619 KRW |
22,032,411.5708 SXP |
597.0000 KRW |
518.0000 KRW |
599.0000 KRW |
523.0000 KRW |
| 2022-08-18 |
617.2117 KRW |
6,243,556.5965 SXP |
621.0000 KRW |
612.0000 KRW |
622.0000 KRW |
618.0000 KRW |
| 2022-08-17 |
637.9882 KRW |
14,527,646.4799 SXP |
648.0000 KRW |
613.0000 KRW |
661.0000 KRW |
620.0000 KRW |
| 2022-08-16 |
653.8604 KRW |
16,050,690.4341 SXP |
674.0000 KRW |
640.0000 KRW |
681.0000 KRW |
646.0000 KRW |
| 2022-08-15 |
678.9049 KRW |
51,554,269.6973 SXP |
658.0000 KRW |
652.0000 KRW |
710.0000 KRW |
665.0000 KRW |
| 2022-08-14 |
669.6625 KRW |
15,033,676.5927 SXP |
677.0000 KRW |
648.0000 KRW |
682.0000 KRW |
660.0000 KRW |
| 2022-08-13 |
677.2403 KRW |
32,125,063.4736 SXP |
668.0000 KRW |
652.0000 KRW |
697.0000 KRW |
681.0000 KRW |
| 2022-08-12 |
652.4372 KRW |
24,834,944.1092 SXP |
638.0000 KRW |
624.0000 KRW |
673.0000 KRW |
661.0000 KRW |
| 2022-08-11 |
642.9896 KRW |
32,578,579.8481 SXP |
624.0000 KRW |
624.0000 KRW |
678.0000 KRW |
637.0000 KRW |
| 2022-08-10 |
606.0718 KRW |
14,937,257.6655 SXP |
602.0000 KRW |
586.0000 KRW |
631.0000 KRW |
620.0000 KRW |
| 2022-08-09 |
614.6983 KRW |
15,261,936.8596 SXP |
631.0000 KRW |
586.0000 KRW |
638.0000 KRW |
600.0000 KRW |
| 2022-08-08 |
631.5250 KRW |
12,846,121.0570 SXP |
622.0000 KRW |
620.0000 KRW |
643.0000 KRW |
628.0000 KRW |
| 2022-08-07 |
621.5415 KRW |
13,655,286.1976 SXP |
630.0000 KRW |
613.0000 KRW |
630.0000 KRW |
622.0000 KRW |
| 2022-08-06 |
654.8445 KRW |
65,242,039.3937 SXP |
611.0000 KRW |
607.0000 KRW |
696.0000 KRW |
632.0000 KRW |
| 2022-08-05 |
600.9025 KRW |
11,528,374.5971 SXP |
591.0000 KRW |
584.0000 KRW |
615.0000 KRW |
613.0000 KRW |
| 2022-08-04 |
605.7217 KRW |
48,370,034.4353 SXP |
582.0000 KRW |
578.0000 KRW |
655.0000 KRW |
587.0000 KRW |
| 2022-08-03 |
581.4120 KRW |
10,238,282.3826 SXP |
584.0000 KRW |
562.0000 KRW |
595.0000 KRW |
582.0000 KRW |
| 2022-08-02 |
599.0807 KRW |
18,514,847.9216 SXP |
612.0000 KRW |
568.0000 KRW |
643.0000 KRW |
588.0000 KRW |
| 2022-08-01 |
602.6011 KRW |
28,428,985.1679 SXP |
595.0000 KRW |
583.0000 KRW |
618.0000 KRW |
610.0000 KRW |
| 2022-07-31 |
610.5081 KRW |
70,195,772.1569 SXP |
568.0000 KRW |
560.0000 KRW |
656.0000 KRW |
588.0000 KRW |
| 2022-07-30 |
577.5301 KRW |
23,979,383.4429 SXP |
563.0000 KRW |
562.0000 KRW |
592.0000 KRW |
565.0000 KRW |
| 2022-07-29 |
555.8238 KRW |
19,628,416.0121 SXP |
543.0000 KRW |
538.0000 KRW |
579.0000 KRW |
569.0000 KRW |
| 2022-07-28 |
530.1825 KRW |
12,086,730.6119 SXP |
524.0000 KRW |
514.0000 KRW |
552.0000 KRW |
542.0000 KRW |