Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
537.0353 KRW |
35,084,855.2071 SXP |
522.1000 KRW |
507.7000 KRW |
557.8000 KRW |
543.0000 KRW |
| 2024-02-27 |
517.3056 KRW |
17,706,912.3456 SXP |
516.0000 KRW |
509.1000 KRW |
524.8000 KRW |
523.5000 KRW |
| 2024-02-26 |
502.7307 KRW |
15,099,553.2888 SXP |
512.8000 KRW |
484.7000 KRW |
518.8000 KRW |
517.5000 KRW |
| 2024-02-25 |
506.6191 KRW |
17,955,415.7856 SXP |
499.1000 KRW |
493.1000 KRW |
514.8000 KRW |
512.7000 KRW |
| 2024-02-24 |
495.8366 KRW |
12,596,508.9018 SXP |
488.5000 KRW |
481.1000 KRW |
506.0000 KRW |
498.0000 KRW |
| 2024-02-23 |
487.7818 KRW |
10,934,304.5577 SXP |
484.8000 KRW |
476.2000 KRW |
498.4000 KRW |
489.8000 KRW |
| 2024-02-22 |
482.4135 KRW |
8,338,348.9431 SXP |
485.1000 KRW |
470.1000 KRW |
492.8000 KRW |
484.6000 KRW |
| 2024-02-21 |
485.7968 KRW |
16,115,546.8256 SXP |
489.1000 KRW |
467.1000 KRW |
501.2000 KRW |
482.9000 KRW |
| 2024-02-20 |
491.9903 KRW |
16,611,643.5188 SXP |
498.5000 KRW |
473.1000 KRW |
503.8000 KRW |
489.3000 KRW |
| 2024-02-19 |
491.4577 KRW |
10,394,355.2516 SXP |
483.1000 KRW |
481.7000 KRW |
505.0000 KRW |
501.0000 KRW |
| 2024-02-18 |
483.9109 KRW |
11,690,620.7728 SXP |
478.5000 KRW |
473.2000 KRW |
492.2000 KRW |
484.0000 KRW |
| 2024-02-17 |
471.1009 KRW |
11,223,187.1086 SXP |
474.5000 KRW |
458.5000 KRW |
483.2000 KRW |
477.1000 KRW |
| 2024-02-16 |
471.5379 KRW |
10,224,827.5368 SXP |
463.9000 KRW |
458.9000 KRW |
479.8000 KRW |
471.9000 KRW |
| 2024-02-15 |
460.4852 KRW |
13,113,718.8592 SXP |
451.2000 KRW |
450.3000 KRW |
469.7000 KRW |
461.6000 KRW |
| 2024-02-14 |
447.3657 KRW |
7,904,403.1165 SXP |
439.9000 KRW |
436.5000 KRW |
454.1000 KRW |
452.8000 KRW |
| 2024-02-13 |
441.1615 KRW |
9,904,083.9361 SXP |
448.3000 KRW |
431.3000 KRW |
452.3000 KRW |
439.1000 KRW |
| 2024-02-12 |
441.8309 KRW |
9,282,683.6872 SXP |
442.8000 KRW |
434.3000 KRW |
451.4000 KRW |
448.3000 KRW |
| 2024-02-11 |
441.9864 KRW |
6,625,804.0308 SXP |
440.7000 KRW |
437.5000 KRW |
446.7000 KRW |
440.8000 KRW |
| 2024-02-10 |
439.4118 KRW |
6,746,575.2614 SXP |
435.8000 KRW |
428.4000 KRW |
446.0000 KRW |
440.0000 KRW |
| 2024-02-09 |
436.0496 KRW |
5,834,225.5374 SXP |
430.7000 KRW |
430.1000 KRW |
441.4000 KRW |
438.1000 KRW |
| 2024-02-08 |
427.6285 KRW |
5,419,518.9479 SXP |
427.5000 KRW |
423.7000 KRW |
432.0000 KRW |
430.5000 KRW |
| 2024-02-07 |
420.5612 KRW |
4,634,940.2840 SXP |
419.5000 KRW |
415.6000 KRW |
428.1000 KRW |
427.0000 KRW |
| 2024-02-06 |
421.7351 KRW |
5,708,214.9219 SXP |
421.0000 KRW |
417.1000 KRW |
426.9000 KRW |
419.0000 KRW |
| 2024-02-05 |
418.2324 KRW |
5,785,152.4598 SXP |
415.7000 KRW |
410.5000 KRW |
424.5000 KRW |
420.5000 KRW |
| 2024-02-04 |
421.1963 KRW |
5,779,372.8750 SXP |
426.9000 KRW |
415.2000 KRW |
427.0000 KRW |
416.0000 KRW |
| 2024-02-03 |
428.6135 KRW |
3,355,888.9427 SXP |
429.9000 KRW |
426.0000 KRW |
432.0000 KRW |
427.0000 KRW |
| 2024-02-02 |
427.7311 KRW |
5,219,843.5616 SXP |
429.3000 KRW |
423.5000 KRW |
431.1000 KRW |
429.8000 KRW |
| 2024-02-01 |
424.4957 KRW |
6,234,175.1998 SXP |
430.9000 KRW |
419.7000 KRW |
435.0000 KRW |
427.3000 KRW |
| 2024-01-31 |
436.1760 KRW |
9,194,734.1529 SXP |
446.0000 KRW |
425.3000 KRW |
447.9000 KRW |
431.2000 KRW |
| 2024-01-30 |
450.6371 KRW |
6,626,085.9792 SXP |
454.4000 KRW |
443.9000 KRW |
456.8000 KRW |
444.1000 KRW |
| 2024-01-29 |
450.9785 KRW |
5,041,139.1096 SXP |
446.2000 KRW |
443.8000 KRW |
456.0000 KRW |
452.9000 KRW |
| 2024-01-28 |
453.7226 KRW |
5,217,564.2219 SXP |
459.0000 KRW |
442.9000 KRW |
461.0000 KRW |
443.7000 KRW |
| 2024-01-27 |
457.2324 KRW |
5,311,866.3511 SXP |
456.0000 KRW |
448.0000 KRW |
465.0000 KRW |
459.0000 KRW |
| 2024-01-26 |
447.7672 KRW |
7,738,016.5726 SXP |
442.0000 KRW |
435.0000 KRW |
460.0000 KRW |
455.0000 KRW |
| 2024-01-25 |
442.1153 KRW |
11,223,342.1640 SXP |
438.0000 KRW |
434.0000 KRW |
451.0000 KRW |
442.0000 KRW |
| 2024-01-24 |
433.1339 KRW |
8,258,918.8369 SXP |
434.0000 KRW |
426.0000 KRW |
441.0000 KRW |
439.0000 KRW |
| 2024-01-23 |
425.6084 KRW |
18,677,951.9714 SXP |
443.0000 KRW |
410.0000 KRW |
450.0000 KRW |
432.0000 KRW |
| 2024-01-22 |
455.1881 KRW |
11,448,170.5121 SXP |
469.0000 KRW |
439.0000 KRW |
474.0000 KRW |
447.0000 KRW |
| 2024-01-21 |
474.2826 KRW |
4,880,787.6937 SXP |
475.0000 KRW |
471.0000 KRW |
478.0000 KRW |
472.0000 KRW |
| 2024-01-20 |
469.0065 KRW |
6,400,944.8346 SXP |
470.0000 KRW |
461.0000 KRW |
475.0000 KRW |
473.0000 KRW |
| 2024-01-19 |
463.0734 KRW |
11,233,270.7538 SXP |
472.0000 KRW |
449.0000 KRW |
474.0000 KRW |
468.0000 KRW |
| 2024-01-18 |
480.4078 KRW |
9,643,694.1102 SXP |
492.0000 KRW |
465.0000 KRW |
492.0000 KRW |
473.0000 KRW |
| 2024-01-17 |
491.6289 KRW |
10,825,679.6083 SXP |
497.0000 KRW |
481.0000 KRW |
502.0000 KRW |
492.0000 KRW |
| 2024-01-16 |
491.2162 KRW |
12,135,836.9754 SXP |
486.0000 KRW |
484.0000 KRW |
500.0000 KRW |
495.0000 KRW |
| 2024-01-15 |
483.9949 KRW |
10,635,864.0560 SXP |
476.0000 KRW |
473.0000 KRW |
489.0000 KRW |
486.0000 KRW |
| 2024-01-14 |
490.0034 KRW |
11,065,177.4703 SXP |
497.0000 KRW |
478.0000 KRW |
498.0000 KRW |
478.0000 KRW |
| 2024-01-13 |
488.2254 KRW |
15,551,193.1334 SXP |
498.0000 KRW |
469.0000 KRW |
502.0000 KRW |
497.0000 KRW |
| 2024-01-12 |
513.0338 KRW |
27,859,963.0988 SXP |
518.0000 KRW |
482.0000 KRW |
528.0000 KRW |
496.0000 KRW |
| 2024-01-11 |
509.8437 KRW |
26,812,795.7310 SXP |
500.0000 KRW |
493.0000 KRW |
521.0000 KRW |
517.0000 KRW |
| 2024-01-10 |
479.6623 KRW |
26,445,980.4362 SXP |
468.0000 KRW |
447.0000 KRW |
511.0000 KRW |
503.0000 KRW |