Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-16 |
4,748.1367 KRW |
8,625,401.9662 SXP |
4,630.0000 KRW |
4,420.0000 KRW |
5,035.0000 KRW |
4,690.0000 KRW |
| 2021-05-15 |
4,853.4941 KRW |
6,969,652.6365 SXP |
5,025.0000 KRW |
4,530.0000 KRW |
5,110.0000 KRW |
4,565.0000 KRW |
| 2021-05-14 |
5,038.3422 KRW |
5,366,982.5975 SXP |
5,010.0000 KRW |
4,870.0000 KRW |
5,210.0000 KRW |
5,005.0000 KRW |
| 2021-05-13 |
5,001.0475 KRW |
10,447,692.7073 SXP |
4,850.0000 KRW |
4,605.0000 KRW |
5,385.0000 KRW |
4,855.0000 KRW |
| 2021-05-12 |
5,737.4431 KRW |
12,058,108.0026 SXP |
5,875.0000 KRW |
4,820.0000 KRW |
6,360.0000 KRW |
4,830.0000 KRW |
| 2021-05-11 |
5,643.3413 KRW |
8,349,592.0889 SXP |
5,610.0000 KRW |
5,400.0000 KRW |
5,860.0000 KRW |
5,820.0000 KRW |
| 2021-05-10 |
6,068.8372 KRW |
8,130,816.4175 SXP |
6,230.0000 KRW |
5,575.0000 KRW |
6,415.0000 KRW |
5,725.0000 KRW |
| 2021-05-09 |
5,977.9890 KRW |
6,385,406.0435 SXP |
5,910.0000 KRW |
5,790.0000 KRW |
6,330.0000 KRW |
6,305.0000 KRW |
| 2021-05-08 |
5,883.1027 KRW |
5,644,791.5024 SXP |
5,760.0000 KRW |
5,640.0000 KRW |
6,070.0000 KRW |
5,940.0000 KRW |
| 2021-05-07 |
5,810.1925 KRW |
8,416,101.1826 SXP |
5,980.0000 KRW |
5,500.0000 KRW |
6,015.0000 KRW |
5,680.0000 KRW |
| 2021-05-06 |
6,125.1243 KRW |
10,432,619.1258 SXP |
6,040.0000 KRW |
5,810.0000 KRW |
6,445.0000 KRW |
5,955.0000 KRW |
| 2021-05-05 |
6,137.3315 KRW |
14,234,106.1660 SXP |
5,935.0000 KRW |
5,765.0000 KRW |
6,450.0000 KRW |
6,010.0000 KRW |
| 2021-05-04 |
6,456.8133 KRW |
25,633,949.2334 SXP |
6,700.0000 KRW |
5,910.0000 KRW |
6,895.0000 KRW |
5,985.0000 KRW |
| 2021-05-03 |
6,695.2545 KRW |
34,591,152.1598 SXP |
6,590.0000 KRW |
6,305.0000 KRW |
7,180.0000 KRW |
6,780.0000 KRW |
| 2021-05-02 |
6,027.7108 KRW |
18,300,227.8487 SXP |
6,060.0000 KRW |
5,515.0000 KRW |
6,620.0000 KRW |
6,420.0000 KRW |
| 2021-05-01 |
6,398.1258 KRW |
46,197,900.9709 SXP |
6,190.0000 KRW |
5,955.0000 KRW |
7,000.0000 KRW |
6,040.0000 KRW |
| 2021-04-30 |
5,671.7576 KRW |
20,631,229.4673 SXP |
5,485.0000 KRW |
5,270.0000 KRW |
6,300.0000 KRW |
6,160.0000 KRW |
| 2021-04-29 |
5,446.5404 KRW |
68,443,118.8784 SXP |
4,850.0000 KRW |
4,560.0000 KRW |
5,885.0000 KRW |
5,390.0000 KRW |
| 2021-04-28 |
4,813.1783 KRW |
16,640,678.1105 SXP |
4,845.0000 KRW |
4,280.0000 KRW |
5,240.0000 KRW |
4,755.0000 KRW |
| 2021-04-27 |
4,482.3424 KRW |
12,441,605.1333 SXP |
4,300.0000 KRW |
4,155.0000 KRW |
4,895.0000 KRW |
4,830.0000 KRW |
| 2021-04-26 |
4,182.5361 KRW |
26,744,186.1845 SXP |
3,610.0000 KRW |
3,500.0000 KRW |
4,600.0000 KRW |
4,125.0000 KRW |
| 2021-04-25 |
3,750.8845 KRW |
11,879,876.4470 SXP |
3,670.0000 KRW |
3,290.0000 KRW |
4,125.0000 KRW |
3,580.0000 KRW |
| 2021-04-24 |
3,562.9580 KRW |
7,772,431.4004 SXP |
3,775.0000 KRW |
3,345.0000 KRW |
3,820.0000 KRW |
3,630.0000 KRW |
| 2021-04-23 |
3,577.1111 KRW |
14,861,369.1341 SXP |
3,945.0000 KRW |
2,900.0000 KRW |
4,150.0000 KRW |
3,650.0000 KRW |
| 2021-04-22 |
4,586.0985 KRW |
13,725,110.6489 SXP |
4,730.0000 KRW |
4,035.0000 KRW |
4,920.0000 KRW |
4,060.0000 KRW |
| 2021-04-21 |
4,859.4484 KRW |
10,593,645.2121 SXP |
4,820.0000 KRW |
4,555.0000 KRW |
5,200.0000 KRW |
4,840.0000 KRW |
| 2021-04-20 |
4,526.0734 KRW |
19,110,206.2221 SXP |
4,710.0000 KRW |
3,960.0000 KRW |
4,960.0000 KRW |
4,755.0000 KRW |
| 2021-04-19 |
5,188.9026 KRW |
14,631,167.8857 SXP |
5,540.0000 KRW |
4,680.0000 KRW |
5,770.0000 KRW |
4,980.0000 KRW |
| 2021-04-18 |
5,208.7093 KRW |
26,709,651.2229 SXP |
6,010.0000 KRW |
4,650.0000 KRW |
6,085.0000 KRW |
5,460.0000 KRW |
| 2021-04-17 |
6,293.8356 KRW |
12,913,653.4612 SXP |
6,360.0000 KRW |
5,980.0000 KRW |
6,720.0000 KRW |
6,095.0000 KRW |
| 2021-04-16 |
6,127.4715 KRW |
26,243,497.8320 SXP |
5,935.0000 KRW |
5,780.0000 KRW |
6,500.0000 KRW |
6,270.0000 KRW |
| 2021-04-15 |
5,892.1336 KRW |
7,711,661.5459 SXP |
5,765.0000 KRW |
5,540.0000 KRW |
6,210.0000 KRW |
5,860.0000 KRW |
| 2021-04-14 |
5,975.8456 KRW |
12,277,649.0201 SXP |
5,885.0000 KRW |
5,625.0000 KRW |
6,345.0000 KRW |
5,720.0000 KRW |
| 2021-04-13 |
5,933.3987 KRW |
7,195,317.6598 SXP |
6,200.0000 KRW |
5,715.0000 KRW |
6,310.0000 KRW |
5,980.0000 KRW |
| 2021-04-12 |
6,452.8606 KRW |
8,123,920.4144 SXP |
6,625.0000 KRW |
6,025.0000 KRW |
7,075.0000 KRW |
6,340.0000 KRW |
| 2021-04-11 |
6,469.1094 KRW |
6,773,350.0496 SXP |
6,800.0000 KRW |
5,900.0000 KRW |
6,930.0000 KRW |
6,670.0000 KRW |
| 2021-04-10 |
6,944.9829 KRW |
26,822,055.7745 SXP |
6,250.0000 KRW |
6,140.0000 KRW |
7,900.0000 KRW |
6,635.0000 KRW |
| 2021-04-09 |
6,134.3720 KRW |
10,321,807.6559 SXP |
6,080.0000 KRW |
5,885.0000 KRW |
6,415.0000 KRW |
6,140.0000 KRW |
| 2021-04-08 |
5,685.4431 KRW |
12,506,261.9865 SXP |
5,315.0000 KRW |
5,050.0000 KRW |
6,330.0000 KRW |
6,145.0000 KRW |
| 2021-04-07 |
5,667.0611 KRW |
18,988,758.7976 SXP |
6,225.0000 KRW |
4,350.0000 KRW |
6,670.0000 KRW |
5,480.0000 KRW |
| 2021-04-06 |
6,139.5057 KRW |
20,683,665.2256 SXP |
6,290.0000 KRW |
5,685.0000 KRW |
6,740.0000 KRW |
6,260.0000 KRW |
| 2021-04-05 |
6,364.1189 KRW |
42,049,313.1327 SXP |
5,695.0000 KRW |
5,325.0000 KRW |
7,255.0000 KRW |
6,285.0000 KRW |
| 2021-04-04 |
5,072.1604 KRW |
31,252,041.0372 SXP |
4,275.0000 KRW |
4,150.0000 KRW |
5,680.0000 KRW |
5,580.0000 KRW |
| 2021-04-03 |
4,726.2285 KRW |
15,497,058.9282 SXP |
4,685.0000 KRW |
4,230.0000 KRW |
5,025.0000 KRW |
4,440.0000 KRW |
| 2021-04-02 |
4,562.0754 KRW |
11,433,849.4178 SXP |
4,540.0000 KRW |
4,380.0000 KRW |
4,720.0000 KRW |
4,640.0000 KRW |
| 2021-04-01 |
4,400.0600 KRW |
12,802,586.7146 SXP |
4,260.0000 KRW |
4,150.0000 KRW |
4,720.0000 KRW |
4,625.0000 KRW |
| 2021-03-31 |
4,234.3999 KRW |
15,682,594.1756 SXP |
4,405.0000 KRW |
3,935.0000 KRW |
4,560.0000 KRW |
4,250.0000 KRW |
| 2021-03-30 |
4,514.1211 KRW |
34,567,727.5689 SXP |
3,930.0000 KRW |
3,880.0000 KRW |
5,355.0000 KRW |
4,425.0000 KRW |
| 2021-03-29 |
3,830.9275 KRW |
5,990,003.1585 SXP |
3,745.0000 KRW |
3,675.0000 KRW |
3,965.0000 KRW |
3,925.0000 KRW |
| 2021-03-28 |
3,824.6498 KRW |
5,875,911.3320 SXP |
3,775.0000 KRW |
3,675.0000 KRW |
3,975.0000 KRW |
3,725.0000 KRW |