Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-17 |
507.1842 KRW |
12,708,960.8055 SXP |
508.0000 KRW |
496.0000 KRW |
520.0000 KRW |
502.0000 KRW |
| 2022-07-16 |
502.3033 KRW |
23,268,677.5885 SXP |
490.0000 KRW |
482.0000 KRW |
518.0000 KRW |
507.0000 KRW |
| 2022-07-15 |
486.9620 KRW |
7,714,008.3377 SXP |
484.0000 KRW |
476.0000 KRW |
496.0000 KRW |
490.0000 KRW |
| 2022-07-14 |
469.7833 KRW |
7,499,688.8036 SXP |
474.0000 KRW |
458.0000 KRW |
486.0000 KRW |
482.0000 KRW |
| 2022-07-13 |
457.9621 KRW |
12,898,021.6162 SXP |
466.0000 KRW |
438.0000 KRW |
474.0000 KRW |
465.0000 KRW |
| 2022-07-12 |
482.3190 KRW |
7,832,010.3701 SXP |
487.0000 KRW |
464.0000 KRW |
495.0000 KRW |
466.0000 KRW |
| 2022-07-11 |
502.5084 KRW |
7,132,255.5874 SXP |
518.0000 KRW |
485.0000 KRW |
519.0000 KRW |
485.0000 KRW |
| 2022-07-10 |
525.2775 KRW |
7,133,938.0755 SXP |
534.0000 KRW |
513.0000 KRW |
534.0000 KRW |
520.0000 KRW |
| 2022-07-09 |
530.8376 KRW |
7,716,165.0429 SXP |
523.0000 KRW |
521.0000 KRW |
537.0000 KRW |
535.0000 KRW |
| 2022-07-08 |
526.3573 KRW |
10,589,827.5810 SXP |
527.0000 KRW |
514.0000 KRW |
541.0000 KRW |
526.0000 KRW |
| 2022-07-07 |
521.4396 KRW |
5,691,930.5602 SXP |
518.0000 KRW |
515.0000 KRW |
532.0000 KRW |
528.0000 KRW |
| 2022-07-06 |
513.6210 KRW |
6,198,729.3766 SXP |
515.0000 KRW |
503.0000 KRW |
520.0000 KRW |
518.0000 KRW |
| 2022-07-05 |
516.8438 KRW |
14,631,484.5166 SXP |
525.0000 KRW |
499.0000 KRW |
531.0000 KRW |
514.0000 KRW |
| 2022-07-04 |
511.7912 KRW |
18,150,856.5138 SXP |
514.0000 KRW |
497.0000 KRW |
530.0000 KRW |
525.0000 KRW |
| 2022-07-03 |
506.0928 KRW |
16,442,662.1289 SXP |
509.0000 KRW |
496.0000 KRW |
515.0000 KRW |
513.0000 KRW |
| 2022-07-02 |
498.1334 KRW |
16,314,972.7755 SXP |
499.0000 KRW |
485.0000 KRW |
515.0000 KRW |
512.0000 KRW |
| 2022-07-01 |
500.4290 KRW |
22,467,306.6975 SXP |
507.0000 KRW |
483.0000 KRW |
519.0000 KRW |
498.0000 KRW |
| 2022-06-30 |
496.8507 KRW |
22,681,544.6489 SXP |
539.0000 KRW |
482.0000 KRW |
540.0000 KRW |
503.0000 KRW |
| 2022-06-29 |
536.9736 KRW |
16,825,570.0362 SXP |
537.0000 KRW |
523.0000 KRW |
553.0000 KRW |
535.0000 KRW |
| 2022-06-28 |
568.8024 KRW |
40,625,396.9153 SXP |
563.0000 KRW |
531.0000 KRW |
588.0000 KRW |
536.0000 KRW |
| 2022-06-27 |
591.0197 KRW |
108,627,514.0626 SXP |
541.0000 KRW |
537.0000 KRW |
627.0000 KRW |
565.0000 KRW |
| 2022-06-26 |
566.1506 KRW |
10,059,049.2522 SXP |
572.0000 KRW |
538.0000 KRW |
583.0000 KRW |
549.0000 KRW |
| 2022-06-25 |
559.7763 KRW |
10,397,345.8122 SXP |
563.0000 KRW |
542.0000 KRW |
575.0000 KRW |
568.0000 KRW |
| 2022-06-24 |
560.2939 KRW |
11,398,122.1741 SXP |
551.0000 KRW |
548.0000 KRW |
571.0000 KRW |
565.0000 KRW |
| 2022-06-23 |
544.2410 KRW |
11,423,429.3785 SXP |
527.0000 KRW |
527.0000 KRW |
554.0000 KRW |
549.0000 KRW |
| 2022-06-22 |
529.0727 KRW |
15,309,145.3067 SXP |
541.0000 KRW |
513.0000 KRW |
548.0000 KRW |
532.0000 KRW |
| 2022-06-21 |
539.2764 KRW |
67,306,755.3863 SXP |
535.0000 KRW |
512.0000 KRW |
560.0000 KRW |
542.0000 KRW |
| 2022-06-20 |
532.5575 KRW |
97,283,538.3506 SXP |
482.0000 KRW |
464.0000 KRW |
567.0000 KRW |
533.0000 KRW |
| 2022-06-19 |
460.4081 KRW |
14,969,709.1798 SXP |
450.0000 KRW |
434.0000 KRW |
489.0000 KRW |
482.0000 KRW |
| 2022-06-18 |
459.1626 KRW |
11,790,145.6570 SXP |
483.0000 KRW |
433.0000 KRW |
492.0000 KRW |
451.0000 KRW |
| 2022-06-17 |
479.4844 KRW |
16,191,288.7216 SXP |
459.0000 KRW |
454.0000 KRW |
501.0000 KRW |
484.0000 KRW |
| 2022-06-16 |
481.8947 KRW |
17,875,334.7167 SXP |
492.0000 KRW |
453.0000 KRW |
508.0000 KRW |
460.0000 KRW |
| 2022-06-15 |
442.6776 KRW |
22,412,579.7767 SXP |
457.0000 KRW |
416.0000 KRW |
492.0000 KRW |
486.0000 KRW |
| 2022-06-14 |
447.7846 KRW |
24,284,175.1969 SXP |
449.0000 KRW |
417.0000 KRW |
469.0000 KRW |
457.0000 KRW |
| 2022-06-13 |
462.7496 KRW |
32,608,633.0774 SXP |
505.0000 KRW |
432.0000 KRW |
520.0000 KRW |
447.0000 KRW |
| 2022-06-12 |
525.5097 KRW |
23,937,969.6604 SXP |
566.0000 KRW |
503.0000 KRW |
567.0000 KRW |
515.0000 KRW |
| 2022-06-11 |
585.6748 KRW |
23,989,754.1633 SXP |
616.0000 KRW |
551.0000 KRW |
627.0000 KRW |
561.0000 KRW |
| 2022-06-10 |
638.8428 KRW |
27,354,495.0006 SXP |
682.0000 KRW |
608.0000 KRW |
683.0000 KRW |
622.0000 KRW |
| 2022-06-09 |
682.3578 KRW |
6,464,984.3174 SXP |
700.0000 KRW |
674.0000 KRW |
700.0000 KRW |
680.0000 KRW |
| 2022-06-08 |
690.6375 KRW |
14,260,914.3057 SXP |
693.0000 KRW |
673.0000 KRW |
714.0000 KRW |
697.0000 KRW |
| 2022-06-07 |
691.4007 KRW |
21,243,051.7963 SXP |
732.0000 KRW |
670.0000 KRW |
738.0000 KRW |
699.0000 KRW |
| 2022-06-06 |
735.4031 KRW |
23,533,014.3998 SXP |
720.0000 KRW |
711.0000 KRW |
757.0000 KRW |
730.0000 KRW |
| 2022-06-05 |
718.4751 KRW |
24,615,790.3626 SXP |
753.0000 KRW |
700.0000 KRW |
759.0000 KRW |
720.0000 KRW |
| 2022-06-04 |
738.4079 KRW |
48,606,349.4995 SXP |
771.0000 KRW |
710.0000 KRW |
793.0000 KRW |
743.0000 KRW |
| 2022-06-03 |
722.3584 KRW |
130,626,257.3216 SXP |
680.0000 KRW |
663.0000 KRW |
773.0000 KRW |
755.0000 KRW |
| 2022-06-02 |
697.7853 KRW |
90,940,762.4661 SXP |
648.0000 KRW |
630.0000 KRW |
780.0000 KRW |
676.0000 KRW |
| 2022-06-01 |
719.6619 KRW |
140,898,482.4318 SXP |
648.0000 KRW |
639.0000 KRW |
823.0000 KRW |
650.0000 KRW |
| 2022-05-31 |
644.9342 KRW |
12,020,253.1911 SXP |
654.0000 KRW |
625.0000 KRW |
666.0000 KRW |
648.0000 KRW |
| 2022-05-30 |
629.4683 KRW |
9,238,433.7938 SXP |
614.0000 KRW |
605.0000 KRW |
650.0000 KRW |
645.0000 KRW |
| 2022-05-29 |
596.6180 KRW |
5,438,712.6653 SXP |
598.0000 KRW |
578.0000 KRW |
618.0000 KRW |
618.0000 KRW |