Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
587.7870 KRW |
15,855,130.5759 SXP |
610.0000 KRW |
569.0000 KRW |
615.0000 KRW |
587.0000 KRW |
| 2022-05-26 |
629.1815 KRW |
31,252,848.7393 SXP |
683.0000 KRW |
578.0000 KRW |
695.0000 KRW |
616.0000 KRW |
| 2022-05-25 |
675.3885 KRW |
40,304,320.2487 SXP |
652.0000 KRW |
642.0000 KRW |
705.0000 KRW |
681.0000 KRW |
| 2022-05-24 |
641.1940 KRW |
36,429,035.2046 SXP |
623.0000 KRW |
606.0000 KRW |
666.0000 KRW |
655.0000 KRW |
| 2022-05-23 |
646.6822 KRW |
24,568,184.5915 SXP |
639.0000 KRW |
607.0000 KRW |
676.0000 KRW |
617.0000 KRW |
| 2022-05-22 |
621.8144 KRW |
22,747,707.8135 SXP |
599.0000 KRW |
593.0000 KRW |
645.0000 KRW |
640.0000 KRW |
| 2022-05-21 |
592.8136 KRW |
21,525,017.8259 SXP |
577.0000 KRW |
571.0000 KRW |
609.0000 KRW |
598.0000 KRW |
| 2022-05-20 |
582.9912 KRW |
17,835,768.5100 SXP |
580.0000 KRW |
560.0000 KRW |
603.0000 KRW |
579.0000 KRW |
| 2022-05-19 |
544.9044 KRW |
16,528,666.1418 SXP |
544.0000 KRW |
511.0000 KRW |
587.0000 KRW |
585.0000 KRW |
| 2022-05-18 |
590.9125 KRW |
20,546,435.9524 SXP |
629.0000 KRW |
552.0000 KRW |
638.0000 KRW |
557.0000 KRW |
| 2022-05-17 |
615.4854 KRW |
17,025,623.9963 SXP |
604.0000 KRW |
593.0000 KRW |
633.0000 KRW |
630.0000 KRW |
| 2022-05-16 |
618.9362 KRW |
19,088,876.7184 SXP |
666.0000 KRW |
595.0000 KRW |
666.0000 KRW |
611.0000 KRW |
| 2022-05-15 |
661.6785 KRW |
47,627,562.7595 SXP |
637.0000 KRW |
624.0000 KRW |
700.0000 KRW |
667.0000 KRW |
| 2022-05-14 |
609.3462 KRW |
45,858,183.1610 SXP |
588.0000 KRW |
571.0000 KRW |
655.0000 KRW |
633.0000 KRW |
| 2022-05-13 |
588.7052 KRW |
44,453,886.2735 SXP |
534.0000 KRW |
520.0000 KRW |
635.0000 KRW |
595.0000 KRW |
| 2022-05-12 |
535.0355 KRW |
75,590,306.2665 SXP |
642.0000 KRW |
454.0000 KRW |
655.0000 KRW |
529.0000 KRW |
| 2022-05-11 |
768.0509 KRW |
51,916,239.5470 SXP |
922.0000 KRW |
597.0000 KRW |
937.0000 KRW |
630.0000 KRW |
| 2022-05-10 |
940.8537 KRW |
23,855,921.5968 SXP |
924.0000 KRW |
856.0000 KRW |
1,005.0000 KRW |
910.0000 KRW |
| 2022-05-09 |
1,042.5175 KRW |
22,870,172.1390 SXP |
1,140.0000 KRW |
966.0000 KRW |
1,155.0000 KRW |
979.0000 KRW |
| 2022-05-08 |
1,157.6781 KRW |
7,076,736.6088 SXP |
1,195.0000 KRW |
1,125.0000 KRW |
1,210.0000 KRW |
1,135.0000 KRW |
| 2022-05-07 |
1,219.2257 KRW |
3,794,211.2554 SXP |
1,240.0000 KRW |
1,180.0000 KRW |
1,255.0000 KRW |
1,195.0000 KRW |
| 2022-05-06 |
1,233.3760 KRW |
5,385,463.6959 SXP |
1,265.0000 KRW |
1,200.0000 KRW |
1,275.0000 KRW |
1,240.0000 KRW |
| 2022-05-05 |
1,318.7667 KRW |
11,892,330.7769 SXP |
1,415.0000 KRW |
1,230.0000 KRW |
1,425.0000 KRW |
1,260.0000 KRW |
| 2022-05-04 |
1,356.3669 KRW |
6,387,168.7210 SXP |
1,340.0000 KRW |
1,300.0000 KRW |
1,415.0000 KRW |
1,410.0000 KRW |
| 2022-05-03 |
1,337.6440 KRW |
7,723,101.6089 SXP |
1,310.0000 KRW |
1,290.0000 KRW |
1,385.0000 KRW |
1,335.0000 KRW |
| 2022-05-02 |
1,279.4992 KRW |
10,537,597.0894 SXP |
1,285.0000 KRW |
1,235.0000 KRW |
1,335.0000 KRW |
1,310.0000 KRW |
| 2022-05-01 |
1,222.8579 KRW |
9,084,448.3508 SXP |
1,245.0000 KRW |
1,165.0000 KRW |
1,290.0000 KRW |
1,275.0000 KRW |
| 2022-04-30 |
1,320.5077 KRW |
8,886,294.2130 SXP |
1,360.0000 KRW |
1,220.0000 KRW |
1,375.0000 KRW |
1,255.0000 KRW |
| 2022-04-29 |
1,404.0489 KRW |
11,573,359.9718 SXP |
1,415.0000 KRW |
1,345.0000 KRW |
1,465.0000 KRW |
1,365.0000 KRW |
| 2022-04-28 |
1,414.2171 KRW |
6,273,762.5566 SXP |
1,420.0000 KRW |
1,390.0000 KRW |
1,445.0000 KRW |
1,415.0000 KRW |
| 2022-04-27 |
1,403.7972 KRW |
8,852,498.4115 SXP |
1,365.0000 KRW |
1,355.0000 KRW |
1,435.0000 KRW |
1,410.0000 KRW |
| 2022-04-26 |
1,436.2575 KRW |
11,918,427.6218 SXP |
1,485.0000 KRW |
1,350.0000 KRW |
1,495.0000 KRW |
1,365.0000 KRW |
| 2022-04-25 |
1,458.5145 KRW |
12,234,720.1146 SXP |
1,515.0000 KRW |
1,415.0000 KRW |
1,520.0000 KRW |
1,485.0000 KRW |
| 2022-04-24 |
1,534.9971 KRW |
4,968,772.4042 SXP |
1,540.0000 KRW |
1,505.0000 KRW |
1,570.0000 KRW |
1,520.0000 KRW |
| 2022-04-23 |
1,548.5853 KRW |
6,520,865.1142 SXP |
1,550.0000 KRW |
1,515.0000 KRW |
1,590.0000 KRW |
1,560.0000 KRW |
| 2022-04-22 |
1,587.1819 KRW |
7,458,445.5187 SXP |
1,590.0000 KRW |
1,555.0000 KRW |
1,615.0000 KRW |
1,555.0000 KRW |
| 2022-04-21 |
1,639.2161 KRW |
16,925,954.6046 SXP |
1,655.0000 KRW |
1,565.0000 KRW |
1,680.0000 KRW |
1,590.0000 KRW |
| 2022-04-20 |
1,684.9685 KRW |
20,269,679.0867 SXP |
1,735.0000 KRW |
1,635.0000 KRW |
1,755.0000 KRW |
1,655.0000 KRW |
| 2022-04-19 |
1,754.9661 KRW |
58,767,838.2400 SXP |
1,760.0000 KRW |
1,685.0000 KRW |
1,840.0000 KRW |
1,725.0000 KRW |
| 2022-04-18 |
1,622.7588 KRW |
86,130,048.1121 SXP |
1,510.0000 KRW |
1,440.0000 KRW |
1,770.0000 KRW |
1,740.0000 KRW |
| 2022-04-17 |
1,552.6257 KRW |
4,044,848.4831 SXP |
1,570.0000 KRW |
1,500.0000 KRW |
1,580.0000 KRW |
1,505.0000 KRW |
| 2022-04-16 |
1,567.1768 KRW |
3,416,913.7528 SXP |
1,575.0000 KRW |
1,545.0000 KRW |
1,590.0000 KRW |
1,565.0000 KRW |
| 2022-04-15 |
1,558.9389 KRW |
4,909,885.6313 SXP |
1,565.0000 KRW |
1,530.0000 KRW |
1,590.0000 KRW |
1,570.0000 KRW |
| 2022-04-14 |
1,591.1972 KRW |
5,633,105.6596 SXP |
1,615.0000 KRW |
1,540.0000 KRW |
1,620.0000 KRW |
1,570.0000 KRW |
| 2022-04-13 |
1,573.2140 KRW |
7,362,777.1341 SXP |
1,560.0000 KRW |
1,540.0000 KRW |
1,615.0000 KRW |
1,605.0000 KRW |
| 2022-04-12 |
1,530.5080 KRW |
9,648,691.7942 SXP |
1,495.0000 KRW |
1,475.0000 KRW |
1,585.0000 KRW |
1,560.0000 KRW |
| 2022-04-11 |
1,556.3246 KRW |
13,343,435.6220 SXP |
1,640.0000 KRW |
1,475.0000 KRW |
1,645.0000 KRW |
1,505.0000 KRW |
| 2022-04-10 |
1,652.6223 KRW |
4,908,018.6989 SXP |
1,695.0000 KRW |
1,625.0000 KRW |
1,695.0000 KRW |
1,640.0000 KRW |
| 2022-04-09 |
1,670.8197 KRW |
3,765,857.8907 SXP |
1,665.0000 KRW |
1,650.0000 KRW |
1,690.0000 KRW |
1,680.0000 KRW |
| 2022-04-08 |
1,706.1688 KRW |
8,332,926.0293 SXP |
1,725.0000 KRW |
1,650.0000 KRW |
1,750.0000 KRW |
1,665.0000 KRW |