Identifier on UpBit: KRW-SXP
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-16 |
297.7887 KRW |
2,564,033.6213 SXP |
296.1000 KRW |
290.3000 KRW |
302.0000 KRW |
292.2000 KRW |
2025-05-15 |
301.0035 KRW |
5,516,988.2413 SXP |
311.8000 KRW |
291.0000 KRW |
314.3000 KRW |
298.9000 KRW |
2025-05-14 |
319.8041 KRW |
4,966,594.3815 SXP |
325.2000 KRW |
307.3000 KRW |
327.2000 KRW |
312.1000 KRW |
2025-05-13 |
315.8513 KRW |
3,927,198.4877 SXP |
324.9000 KRW |
305.1000 KRW |
327.0000 KRW |
326.4000 KRW |
2025-05-12 |
336.5649 KRW |
23,373,874.2692 SXP |
319.2000 KRW |
307.7000 KRW |
355.3000 KRW |
324.6000 KRW |
2025-05-11 |
319.4831 KRW |
5,134,669.7759 SXP |
323.3000 KRW |
311.8000 KRW |
326.5000 KRW |
320.1000 KRW |
2025-05-10 |
310.6488 KRW |
5,911,288.0195 SXP |
308.4000 KRW |
304.1000 KRW |
321.9000 KRW |
321.9000 KRW |
2025-05-09 |
301.0530 KRW |
5,854,789.2796 SXP |
294.6000 KRW |
292.0000 KRW |
308.9000 KRW |
306.8000 KRW |
2025-05-08 |
277.6919 KRW |
5,247,419.6527 SXP |
266.6000 KRW |
265.9000 KRW |
292.9000 KRW |
291.6000 KRW |
2025-05-07 |
265.1445 KRW |
4,223,230.9987 SXP |
264.3000 KRW |
259.9000 KRW |
269.1000 KRW |
266.7000 KRW |
2025-05-06 |
267.0270 KRW |
4,979,596.3243 SXP |
279.5000 KRW |
257.4000 KRW |
281.9000 KRW |
260.7000 KRW |
2025-05-05 |
271.3791 KRW |
6,458,859.3045 SXP |
277.6000 KRW |
264.1000 KRW |
280.8000 KRW |
280.0000 KRW |
2025-05-04 |
281.9553 KRW |
3,763,329.0276 SXP |
284.1000 KRW |
277.5000 KRW |
286.5000 KRW |
280.2000 KRW |
2025-05-03 |
294.7719 KRW |
11,324,480.0252 SXP |
293.8000 KRW |
279.6000 KRW |
303.1000 KRW |
284.7000 KRW |
2025-05-02 |
290.6890 KRW |
3,727,427.2752 SXP |
293.3000 KRW |
286.2000 KRW |
297.4000 KRW |
290.9000 KRW |
2025-05-01 |
295.8367 KRW |
3,758,288.5564 SXP |
293.4000 KRW |
292.0000 KRW |
300.3000 KRW |
295.3000 KRW |
2025-04-30 |
294.6315 KRW |
7,081,266.0120 SXP |
303.4000 KRW |
284.2000 KRW |
305.4000 KRW |
292.3000 KRW |
2025-04-29 |
303.3592 KRW |
9,287,345.6516 SXP |
302.6000 KRW |
295.7000 KRW |
310.0000 KRW |
301.4000 KRW |
2025-04-28 |
297.4063 KRW |
29,367,927.7540 SXP |
293.8000 KRW |
281.8000 KRW |
308.0000 KRW |
301.7000 KRW |
2025-04-27 |
300.2257 KRW |
6,489,250.1538 SXP |
308.7000 KRW |
292.0000 KRW |
313.2000 KRW |
293.3000 KRW |
2025-04-26 |
309.2337 KRW |
5,422,231.8958 SXP |
311.7000 KRW |
302.6000 KRW |
318.1000 KRW |
307.1000 KRW |
2025-04-25 |
306.4859 KRW |
7,572,946.5443 SXP |
298.5000 KRW |
293.5000 KRW |
314.8000 KRW |
309.9000 KRW |
2025-04-24 |
297.1013 KRW |
4,868,044.3894 SXP |
303.2000 KRW |
291.5000 KRW |
304.5000 KRW |
298.1000 KRW |
2025-04-23 |
304.3171 KRW |
6,607,222.2978 SXP |
308.5000 KRW |
295.8000 KRW |
311.8000 KRW |
302.2000 KRW |
2025-04-22 |
294.6334 KRW |
9,205,526.8235 SXP |
297.2000 KRW |
285.5000 KRW |
307.0000 KRW |
306.7000 KRW |
2025-04-21 |
301.6914 KRW |
7,192,298.3777 SXP |
301.9000 KRW |
294.7000 KRW |
307.1000 KRW |
297.2000 KRW |
2025-04-20 |
318.7812 KRW |
20,440,837.5561 SXP |
311.4000 KRW |
300.7000 KRW |
336.5000 KRW |
304.5000 KRW |
2025-04-19 |
312.2582 KRW |
8,093,841.1825 SXP |
315.8000 KRW |
306.8000 KRW |
321.4000 KRW |
314.5000 KRW |
2025-04-18 |
307.5418 KRW |
16,610,261.1215 SXP |
311.3000 KRW |
298.7000 KRW |
322.0000 KRW |
316.0000 KRW |
2025-04-17 |
305.2048 KRW |
39,847,802.9993 SXP |
297.7000 KRW |
286.4000 KRW |
323.5000 KRW |
311.3000 KRW |
2025-04-16 |
303.0935 KRW |
148,559,061.4090 SXP |
283.0000 KRW |
282.4000 KRW |
333.1000 KRW |
293.9000 KRW |
2025-04-15 |
282.6074 KRW |
64,444,288.9560 SXP |
270.0000 KRW |
263.7000 KRW |
307.3000 KRW |
281.1000 KRW |
2025-04-14 |
264.5351 KRW |
17,881,168.9662 SXP |
268.9000 KRW |
257.0000 KRW |
273.0000 KRW |
264.3000 KRW |
2025-04-13 |
287.8709 KRW |
79,651,346.3643 SXP |
300.8000 KRW |
267.0000 KRW |
303.1000 KRW |
267.2000 KRW |
2025-04-12 |
322.5013 KRW |
328,855,623.2782 SXP |
251.2000 KRW |
248.7000 KRW |
361.0000 KRW |
296.0000 KRW |
2025-04-11 |
250.8531 KRW |
6,343,023.6963 SXP |
245.6000 KRW |
244.9000 KRW |
257.5000 KRW |
251.2000 KRW |
2025-04-10 |
245.8825 KRW |
9,082,188.7421 SXP |
246.1000 KRW |
237.1000 KRW |
251.9000 KRW |
243.9000 KRW |
2025-04-09 |
235.1428 KRW |
6,589,021.8032 SXP |
229.0000 KRW |
220.2000 KRW |
248.6000 KRW |
246.5000 KRW |
2025-04-08 |
235.4774 KRW |
4,205,968.1320 SXP |
233.1000 KRW |
227.1000 KRW |
243.1000 KRW |
229.0000 KRW |
2025-04-07 |
228.0412 KRW |
7,896,885.7821 SXP |
235.1000 KRW |
213.0000 KRW |
242.0000 KRW |
235.0000 KRW |
2025-04-06 |
248.5073 KRW |
6,195,393.5633 SXP |
260.9000 KRW |
231.1000 KRW |
263.3000 KRW |
231.8000 KRW |
2025-04-05 |
259.0091 KRW |
2,427,591.7609 SXP |
258.1000 KRW |
254.1000 KRW |
263.1000 KRW |
259.7000 KRW |
2025-04-04 |
255.6332 KRW |
2,633,287.8115 SXP |
259.0000 KRW |
249.0000 KRW |
261.0000 KRW |
257.4000 KRW |
2025-04-03 |
251.4846 KRW |
3,157,324.4824 SXP |
249.8000 KRW |
244.7000 KRW |
259.6000 KRW |
259.3000 KRW |
2025-04-02 |
258.9526 KRW |
6,887,654.8120 SXP |
271.4000 KRW |
247.6000 KRW |
271.7000 KRW |
249.8000 KRW |
2025-04-01 |
274.3193 KRW |
3,203,111.7612 SXP |
274.2000 KRW |
268.1000 KRW |
280.0000 KRW |
274.0000 KRW |
2025-03-31 |
272.7424 KRW |
4,507,109.8940 SXP |
277.6000 KRW |
264.1000 KRW |
279.4000 KRW |
275.0000 KRW |
2025-03-30 |
290.7005 KRW |
22,683,538.0755 SXP |
277.4000 KRW |
273.1000 KRW |
305.9000 KRW |
279.5000 KRW |
2025-03-29 |
284.5660 KRW |
2,124,744.0145 SXP |
291.9000 KRW |
274.7000 KRW |
293.5000 KRW |
277.8000 KRW |
2025-03-28 |
299.7589 KRW |
2,945,336.4815 SXP |
317.8000 KRW |
288.2000 KRW |
320.1000 KRW |
292.2000 KRW |