Identifier on UpBit: KRW-SXP
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-03-09 |
1,640.5227 KRW |
10,177,878.8336 SXP |
1,600.0000 KRW |
1,590.0000 KRW |
1,680.0000 KRW |
1,660.0000 KRW |
2022-03-08 |
1,598.8072 KRW |
10,844,186.7418 SXP |
1,585.0000 KRW |
1,570.0000 KRW |
1,630.0000 KRW |
1,605.0000 KRW |
2022-03-07 |
1,617.8755 KRW |
20,799,679.5059 SXP |
1,655.0000 KRW |
1,555.0000 KRW |
1,685.0000 KRW |
1,595.0000 KRW |
2022-03-06 |
1,703.4146 KRW |
17,647,113.4190 SXP |
1,735.0000 KRW |
1,655.0000 KRW |
1,770.0000 KRW |
1,660.0000 KRW |
2022-03-05 |
1,696.5332 KRW |
12,432,898.6329 SXP |
1,720.0000 KRW |
1,660.0000 KRW |
1,745.0000 KRW |
1,740.0000 KRW |
2022-03-04 |
1,752.4033 KRW |
32,949,440.4475 SXP |
1,720.0000 KRW |
1,670.0000 KRW |
1,835.0000 KRW |
1,735.0000 KRW |
2022-03-03 |
1,709.8243 KRW |
16,596,883.0734 SXP |
1,690.0000 KRW |
1,660.0000 KRW |
1,750.0000 KRW |
1,720.0000 KRW |
2022-03-02 |
1,702.8886 KRW |
15,645,435.3388 SXP |
1,740.0000 KRW |
1,665.0000 KRW |
1,750.0000 KRW |
1,695.0000 KRW |
2022-03-01 |
1,725.2194 KRW |
22,316,080.1249 SXP |
1,715.0000 KRW |
1,685.0000 KRW |
1,765.0000 KRW |
1,740.0000 KRW |
2022-02-28 |
1,621.9123 KRW |
25,473,830.4850 SXP |
1,575.0000 KRW |
1,540.0000 KRW |
1,730.0000 KRW |
1,715.0000 KRW |
2022-02-27 |
1,604.1545 KRW |
33,486,822.7875 SXP |
1,570.0000 KRW |
1,510.0000 KRW |
1,680.0000 KRW |
1,575.0000 KRW |
2022-02-26 |
1,570.2592 KRW |
15,592,863.8374 SXP |
1,575.0000 KRW |
1,535.0000 KRW |
1,615.0000 KRW |
1,565.0000 KRW |
2022-02-25 |
1,516.7419 KRW |
19,284,138.0593 SXP |
1,470.0000 KRW |
1,455.0000 KRW |
1,595.0000 KRW |
1,580.0000 KRW |
2022-02-24 |
1,400.7684 KRW |
39,713,994.0026 SXP |
1,515.0000 KRW |
1,310.0000 KRW |
1,530.0000 KRW |
1,475.0000 KRW |
2022-02-23 |
1,570.0008 KRW |
28,607,631.9709 SXP |
1,505.0000 KRW |
1,500.0000 KRW |
1,630.0000 KRW |
1,520.0000 KRW |
2022-02-22 |
1,427.3054 KRW |
18,579,260.1035 SXP |
1,435.0000 KRW |
1,365.0000 KRW |
1,505.0000 KRW |
1,505.0000 KRW |
2022-02-21 |
1,528.6563 KRW |
16,607,999.0945 SXP |
1,525.0000 KRW |
1,440.0000 KRW |
1,590.0000 KRW |
1,450.0000 KRW |
2022-02-20 |
1,536.9788 KRW |
10,434,878.0104 SXP |
1,595.0000 KRW |
1,505.0000 KRW |
1,600.0000 KRW |
1,540.0000 KRW |
2022-02-19 |
1,578.0821 KRW |
7,528,997.9104 SXP |
1,600.0000 KRW |
1,540.0000 KRW |
1,615.0000 KRW |
1,580.0000 KRW |
2022-02-18 |
1,618.9060 KRW |
13,660,542.5269 SXP |
1,615.0000 KRW |
1,575.0000 KRW |
1,660.0000 KRW |
1,600.0000 KRW |
2022-02-17 |
1,707.9219 KRW |
18,225,113.3054 SXP |
1,785.0000 KRW |
1,625.0000 KRW |
1,810.0000 KRW |
1,640.0000 KRW |
2022-02-16 |
1,774.8577 KRW |
10,545,925.6477 SXP |
1,815.0000 KRW |
1,710.0000 KRW |
1,830.0000 KRW |
1,800.0000 KRW |
2022-02-15 |
1,747.0417 KRW |
9,164,849.2618 SXP |
1,685.0000 KRW |
1,670.0000 KRW |
1,820.0000 KRW |
1,810.0000 KRW |
2022-02-14 |
1,651.8155 KRW |
15,162,584.3170 SXP |
1,645.0000 KRW |
1,600.0000 KRW |
1,705.0000 KRW |
1,690.0000 KRW |
2022-02-13 |
1,680.9793 KRW |
5,635,607.8243 SXP |
1,690.0000 KRW |
1,630.0000 KRW |
1,720.0000 KRW |
1,655.0000 KRW |
2022-02-12 |
1,655.5935 KRW |
12,315,832.9201 SXP |
1,670.0000 KRW |
1,595.0000 KRW |
1,725.0000 KRW |
1,680.0000 KRW |
2022-02-11 |
1,751.5026 KRW |
14,418,067.0045 SXP |
1,780.0000 KRW |
1,640.0000 KRW |
1,820.0000 KRW |
1,665.0000 KRW |
2022-02-10 |
1,824.3779 KRW |
18,989,802.7188 SXP |
1,870.0000 KRW |
1,745.0000 KRW |
1,890.0000 KRW |
1,795.0000 KRW |
2022-02-09 |
1,849.3340 KRW |
14,579,591.3479 SXP |
1,835.0000 KRW |
1,800.0000 KRW |
1,895.0000 KRW |
1,865.0000 KRW |
2022-02-08 |
1,872.1629 KRW |
23,057,468.5108 SXP |
1,910.0000 KRW |
1,780.0000 KRW |
1,985.0000 KRW |
1,845.0000 KRW |
2022-02-07 |
1,883.3326 KRW |
19,495,836.5403 SXP |
1,875.0000 KRW |
1,830.0000 KRW |
1,940.0000 KRW |
1,920.0000 KRW |
2022-02-06 |
1,851.7800 KRW |
17,975,378.2222 SXP |
1,880.0000 KRW |
1,785.0000 KRW |
1,930.0000 KRW |
1,870.0000 KRW |
2022-02-05 |
1,866.3295 KRW |
16,033,623.6522 SXP |
1,840.0000 KRW |
1,810.0000 KRW |
1,910.0000 KRW |
1,880.0000 KRW |
2022-02-04 |
1,768.9423 KRW |
22,362,889.9976 SXP |
1,695.0000 KRW |
1,680.0000 KRW |
1,825.0000 KRW |
1,825.0000 KRW |
2022-02-03 |
1,648.9500 KRW |
14,275,230.6183 SXP |
1,630.0000 KRW |
1,605.0000 KRW |
1,700.0000 KRW |
1,695.0000 KRW |
2022-02-02 |
1,699.4438 KRW |
21,710,283.0959 SXP |
1,700.0000 KRW |
1,625.0000 KRW |
1,775.0000 KRW |
1,655.0000 KRW |
2022-02-01 |
1,683.7393 KRW |
10,487,526.8201 SXP |
1,685.0000 KRW |
1,650.0000 KRW |
1,710.0000 KRW |
1,700.0000 KRW |
2022-01-31 |
1,617.4382 KRW |
10,657,607.7607 SXP |
1,655.0000 KRW |
1,570.0000 KRW |
1,690.0000 KRW |
1,680.0000 KRW |
2022-01-30 |
1,669.2959 KRW |
11,066,735.1933 SXP |
1,700.0000 KRW |
1,620.0000 KRW |
1,720.0000 KRW |
1,655.0000 KRW |
2022-01-29 |
1,691.1037 KRW |
15,791,981.8791 SXP |
1,660.0000 KRW |
1,650.0000 KRW |
1,740.0000 KRW |
1,680.0000 KRW |
2022-01-28 |
1,621.2126 KRW |
14,239,814.2128 SXP |
1,610.0000 KRW |
1,580.0000 KRW |
1,685.0000 KRW |
1,660.0000 KRW |
2022-01-27 |
1,588.8895 KRW |
21,361,137.2292 SXP |
1,575.0000 KRW |
1,510.0000 KRW |
1,670.0000 KRW |
1,610.0000 KRW |
2022-01-26 |
1,587.8728 KRW |
25,655,764.9926 SXP |
1,520.0000 KRW |
1,510.0000 KRW |
1,705.0000 KRW |
1,590.0000 KRW |
2022-01-25 |
1,509.7475 KRW |
17,004,076.1816 SXP |
1,545.0000 KRW |
1,460.0000 KRW |
1,555.0000 KRW |
1,535.0000 KRW |
2022-01-24 |
1,465.8044 KRW |
43,846,860.6981 SXP |
1,620.0000 KRW |
1,375.0000 KRW |
1,625.0000 KRW |
1,540.0000 KRW |
2022-01-23 |
1,598.0338 KRW |
21,890,905.9636 SXP |
1,590.0000 KRW |
1,530.0000 KRW |
1,670.0000 KRW |
1,625.0000 KRW |
2022-01-22 |
1,659.4902 KRW |
42,807,923.9466 SXP |
1,790.0000 KRW |
1,490.0000 KRW |
1,835.0000 KRW |
1,580.0000 KRW |
2022-01-21 |
1,852.6862 KRW |
42,121,446.1082 SXP |
1,855.0000 KRW |
1,735.0000 KRW |
1,930.0000 KRW |
1,780.0000 KRW |
2022-01-20 |
1,933.4240 KRW |
16,060,513.5670 SXP |
1,910.0000 KRW |
1,840.0000 KRW |
2,020.0000 KRW |
1,845.0000 KRW |
2022-01-19 |
1,925.0574 KRW |
20,825,540.5503 SXP |
1,965.0000 KRW |
1,830.0000 KRW |
2,060.0000 KRW |
1,915.0000 KRW |