Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-18 |
1,954.2703 KRW |
14,201,909.9771 SXP |
2,030.0000 KRW |
1,905.0000 KRW |
2,040.0000 KRW |
1,980.0000 KRW |
| 2022-01-17 |
2,066.8051 KRW |
13,096,036.2521 SXP |
2,105.0000 KRW |
1,990.0000 KRW |
2,140.0000 KRW |
2,035.0000 KRW |
| 2022-01-16 |
2,139.5675 KRW |
11,350,708.7208 SXP |
2,145.0000 KRW |
2,095.0000 KRW |
2,200.0000 KRW |
2,110.0000 KRW |
| 2022-01-15 |
2,217.9391 KRW |
22,755,645.6368 SXP |
2,165.0000 KRW |
2,135.0000 KRW |
2,290.0000 KRW |
2,170.0000 KRW |
| 2022-01-14 |
2,139.8796 KRW |
48,040,358.3386 SXP |
1,995.0000 KRW |
1,965.0000 KRW |
2,245.0000 KRW |
2,165.0000 KRW |
| 2022-01-13 |
2,068.7544 KRW |
22,288,260.6024 SXP |
2,055.0000 KRW |
1,980.0000 KRW |
2,165.0000 KRW |
2,005.0000 KRW |
| 2022-01-12 |
2,024.8511 KRW |
23,531,710.5305 SXP |
1,940.0000 KRW |
1,910.0000 KRW |
2,100.0000 KRW |
2,055.0000 KRW |
| 2022-01-11 |
1,829.9483 KRW |
21,458,526.0860 SXP |
1,830.0000 KRW |
1,770.0000 KRW |
1,955.0000 KRW |
1,945.0000 KRW |
| 2022-01-10 |
1,850.3553 KRW |
24,294,423.3100 SXP |
1,920.0000 KRW |
1,725.0000 KRW |
1,980.0000 KRW |
1,830.0000 KRW |
| 2022-01-09 |
1,917.2342 KRW |
11,755,588.7330 SXP |
1,910.0000 KRW |
1,870.0000 KRW |
1,970.0000 KRW |
1,930.0000 KRW |
| 2022-01-08 |
1,926.8555 KRW |
13,599,171.3756 SXP |
1,965.0000 KRW |
1,820.0000 KRW |
2,010.0000 KRW |
1,905.0000 KRW |
| 2022-01-07 |
1,976.3386 KRW |
24,147,022.3500 SXP |
2,105.0000 KRW |
1,900.0000 KRW |
2,105.0000 KRW |
1,960.0000 KRW |
| 2022-01-06 |
2,035.9976 KRW |
27,491,226.5029 SXP |
2,065.0000 KRW |
1,955.0000 KRW |
2,135.0000 KRW |
2,095.0000 KRW |
| 2022-01-05 |
2,242.1453 KRW |
47,216,555.0331 SXP |
2,280.0000 KRW |
1,945.0000 KRW |
2,430.0000 KRW |
2,080.0000 KRW |
| 2022-01-04 |
2,329.6600 KRW |
29,970,077.7408 SXP |
2,380.0000 KRW |
2,260.0000 KRW |
2,410.0000 KRW |
2,275.0000 KRW |
| 2022-01-03 |
2,462.2069 KRW |
47,465,337.8118 SXP |
2,605.0000 KRW |
2,335.0000 KRW |
2,605.0000 KRW |
2,390.0000 KRW |
| 2022-01-02 |
2,758.0552 KRW |
103,066,039.1024 SXP |
2,745.0000 KRW |
2,570.0000 KRW |
2,920.0000 KRW |
2,630.0000 KRW |
| 2022-01-01 |
2,611.9600 KRW |
70,328,988.7661 SXP |
2,485.0000 KRW |
2,465.0000 KRW |
2,730.0000 KRW |
2,695.0000 KRW |
| 2021-12-31 |
2,500.3248 KRW |
132,187,085.7917 SXP |
2,375.0000 KRW |
2,245.0000 KRW |
2,680.0000 KRW |
2,475.0000 KRW |
| 2021-12-30 |
2,314.4659 KRW |
137,646,643.1196 SXP |
1,915.0000 KRW |
1,840.0000 KRW |
2,510.0000 KRW |
2,330.0000 KRW |