Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
1,105.3955 KRW |
5,187,733.9189 SXP |
1,080.0000 KRW |
1,060.0000 KRW |
1,150.0000 KRW |
1,075.0000 KRW |
| 2021-01-23 |
1,081.3836 KRW |
13,488,267.4302 SXP |
984.0000 KRW |
970.0000 KRW |
1,170.0000 KRW |
1,085.0000 KRW |
| 2021-01-22 |
963.9353 KRW |
7,381,463.8958 SXP |
949.0000 KRW |
878.0000 KRW |
1,040.0000 KRW |
986.0000 KRW |
| 2021-01-21 |
1,040.6333 KRW |
6,158,598.1919 SXP |
1,130.0000 KRW |
929.0000 KRW |
1,130.0000 KRW |
971.0000 KRW |
| 2021-01-20 |
1,090.3206 KRW |
6,037,608.2876 SXP |
1,115.0000 KRW |
1,040.0000 KRW |
1,140.0000 KRW |
1,110.0000 KRW |
| 2021-01-19 |
1,168.5844 KRW |
9,189,570.5713 SXP |
1,250.0000 KRW |
1,085.0000 KRW |
1,265.0000 KRW |
1,130.0000 KRW |
| 2021-01-18 |
1,123.0742 KRW |
5,011,241.4573 SXP |
1,135.0000 KRW |
1,060.0000 KRW |
1,215.0000 KRW |
1,190.0000 KRW |
| 2021-01-17 |
1,052.2374 KRW |
5,208,026.1874 SXP |
1,060.0000 KRW |
1,000.0000 KRW |
1,095.0000 KRW |
1,080.0000 KRW |
| 2021-01-16 |
1,057.5151 KRW |
11,177,813.0969 SXP |
1,005.0000 KRW |
1,000.0000 KRW |
1,130.0000 KRW |
1,065.0000 KRW |
| 2021-01-15 |
1,013.5445 KRW |
19,950,886.2122 SXP |
962.0000 KRW |
930.0000 KRW |
1,120.0000 KRW |
955.0000 KRW |
| 2021-01-14 |
964.9804 KRW |
6,143,510.1297 SXP |
981.0000 KRW |
933.0000 KRW |
1,040.0000 KRW |
953.0000 KRW |
| 2021-01-13 |
950.0701 KRW |
3,482,675.0179 SXP |
920.0000 KRW |
890.0000 KRW |
1,100.0000 KRW |
971.0000 KRW |
| 2021-01-12 |
940.8170 KRW |
3,724,085.1125 SXP |
958.0000 KRW |
890.0000 KRW |
1,010.0000 KRW |
906.0000 KRW |
| 2021-01-11 |
978.9589 KRW |
6,257,459.4920 SXP |
1,150.0000 KRW |
853.0000 KRW |
1,160.0000 KRW |
950.0000 KRW |
| 2021-01-10 |
1,205.0828 KRW |
8,977,251.0723 SXP |
1,190.0000 KRW |
1,000.0000 KRW |
1,345.0000 KRW |
1,150.0000 KRW |
| 2021-01-09 |
1,195.3347 KRW |
9,120,647.6923 SXP |
1,140.0000 KRW |
1,040.0000 KRW |
1,300.0000 KRW |
1,195.0000 KRW |
| 2021-01-08 |
1,045.1356 KRW |
11,444,920.8988 SXP |
991.0000 KRW |
892.0000 KRW |
1,140.0000 KRW |
1,100.0000 KRW |
| 2021-01-07 |
947.1764 KRW |
10,356,881.7589 SXP |
915.0000 KRW |
860.0000 KRW |
1,055.0000 KRW |
982.0000 KRW |
| 2021-01-06 |
872.7274 KRW |
8,478,340.5768 SXP |
851.0000 KRW |
820.0000 KRW |
936.0000 KRW |
912.0000 KRW |
| 2021-01-05 |
837.8998 KRW |
7,782,352.2597 SXP |
834.0000 KRW |
800.0000 KRW |
884.0000 KRW |
850.0000 KRW |
| 2021-01-04 |
899.3600 KRW |
22,551,282.4433 SXP |
876.0000 KRW |
796.0000 KRW |
1,025.0000 KRW |
836.0000 KRW |
| 2021-01-03 |
891.8584 KRW |
13,335,832.4993 SXP |
827.0000 KRW |
823.0000 KRW |
968.0000 KRW |
876.0000 KRW |
| 2021-01-02 |
800.1570 KRW |
4,449,042.9996 SXP |
787.0000 KRW |
757.0000 KRW |
837.0000 KRW |
815.0000 KRW |
| 2021-01-01 |
806.6813 KRW |
4,318,305.4286 SXP |
822.0000 KRW |
753.0000 KRW |
852.0000 KRW |
788.0000 KRW |
| 2020-12-31 |
752.1737 KRW |
2,576,889.1443 SXP |
745.0000 KRW |
715.0000 KRW |
796.0000 KRW |
791.0000 KRW |
| 2020-12-30 |
723.1823 KRW |
3,456,665.2812 SXP |
716.0000 KRW |
705.0000 KRW |
761.0000 KRW |
734.0000 KRW |
| 2020-12-29 |
718.2070 KRW |
3,893,847.6768 SXP |
749.0000 KRW |
682.0000 KRW |
762.0000 KRW |
714.0000 KRW |
| 2020-12-28 |
768.8296 KRW |
4,254,253.9617 SXP |
749.0000 KRW |
740.0000 KRW |
795.0000 KRW |
750.0000 KRW |
| 2020-12-27 |
760.5918 KRW |
6,015,534.3569 SXP |
763.0000 KRW |
720.0000 KRW |
803.0000 KRW |
751.0000 KRW |
| 2020-12-26 |
754.0699 KRW |
3,286,280.9080 SXP |
778.0000 KRW |
722.0000 KRW |
779.0000 KRW |
759.0000 KRW |
| 2020-12-25 |
797.5636 KRW |
4,002,670.4091 SXP |
809.0000 KRW |
745.0000 KRW |
837.0000 KRW |
786.0000 KRW |
| 2020-12-24 |
731.5221 KRW |
7,453,116.2380 SXP |
740.0000 KRW |
677.0000 KRW |
810.0000 KRW |
797.0000 KRW |
| 2020-12-23 |
843.6793 KRW |
5,808,517.6602 SXP |
942.0000 KRW |
689.0000 KRW |
958.0000 KRW |
753.0000 KRW |
| 2020-12-22 |
927.8243 KRW |
2,380,737.6345 SXP |
952.0000 KRW |
900.0000 KRW |
960.0000 KRW |
938.0000 KRW |
| 2020-12-21 |
973.7807 KRW |
2,549,709.9203 SXP |
1,010.0000 KRW |
932.0000 KRW |
1,020.0000 KRW |
953.0000 KRW |
| 2020-12-20 |
1,017.2611 KRW |
1,582,103.2171 SXP |
1,025.0000 KRW |
998.0000 KRW |
1,045.0000 KRW |
1,005.0000 KRW |
| 2020-12-19 |
1,025.2815 KRW |
2,094,557.8609 SXP |
1,005.0000 KRW |
1,000.0000 KRW |
1,050.0000 KRW |
1,025.0000 KRW |
| 2020-12-18 |
1,000.1434 KRW |
2,293,674.7566 SXP |
999.0000 KRW |
979.0000 KRW |
1,025.0000 KRW |
1,010.0000 KRW |
| 2020-12-17 |
1,013.3797 KRW |
3,511,142.8781 SXP |
1,005.0000 KRW |
982.0000 KRW |
1,060.0000 KRW |
996.0000 KRW |
| 2020-12-16 |
996.5021 KRW |
4,100,898.2333 SXP |
1,015.0000 KRW |
966.0000 KRW |
1,040.0000 KRW |
1,010.0000 KRW |
| 2020-12-15 |
976.8526 KRW |
3,930,126.6166 SXP |
932.0000 KRW |
918.0000 KRW |
1,040.0000 KRW |
1,010.0000 KRW |
| 2020-12-14 |
914.6000 KRW |
2,134,383.7199 SXP |
926.0000 KRW |
897.0000 KRW |
934.0000 KRW |
931.0000 KRW |
| 2020-12-13 |
922.6732 KRW |
2,542,561.5960 SXP |
947.0000 KRW |
907.0000 KRW |
952.0000 KRW |
920.0000 KRW |
| 2020-12-12 |
919.4777 KRW |
1,087,387.7081 SXP |
879.0000 KRW |
877.0000 KRW |
950.0000 KRW |
947.0000 KRW |
| 2020-12-11 |
895.7497 KRW |
1,126,729.3584 SXP |
920.0000 KRW |
879.0000 KRW |
921.0000 KRW |
881.0000 KRW |
| 2020-12-10 |
923.5400 KRW |
1,169,549.2072 SXP |
935.0000 KRW |
905.0000 KRW |
942.0000 KRW |
921.0000 KRW |
| 2020-12-09 |
906.8332 KRW |
2,998,732.0470 SXP |
935.0000 KRW |
854.0000 KRW |
944.0000 KRW |
942.0000 KRW |
| 2020-12-08 |
966.6583 KRW |
2,273,154.5888 SXP |
996.0000 KRW |
921.0000 KRW |
999.0000 KRW |
935.0000 KRW |
| 2020-12-07 |
981.5557 KRW |
1,945,347.6993 SXP |
985.0000 KRW |
962.0000 KRW |
1,005.0000 KRW |
997.0000 KRW |
| 2020-12-06 |
984.7668 KRW |
2,011,816.7583 SXP |
1,000.0000 KRW |
964.0000 KRW |
1,010.0000 KRW |
978.0000 KRW |