Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-27 |
316.9168 KRW |
1,661,701.3626 SXP |
317.7000 KRW |
311.4000 KRW |
323.3000 KRW |
314.5000 KRW |
| 2025-03-26 |
319.3458 KRW |
1,571,769.1898 SXP |
320.3000 KRW |
312.2000 KRW |
325.0000 KRW |
318.7000 KRW |
| 2025-03-25 |
319.2524 KRW |
2,031,012.4958 SXP |
319.4000 KRW |
314.1000 KRW |
322.9000 KRW |
320.9000 KRW |
| 2025-03-24 |
314.5083 KRW |
2,220,817.8464 SXP |
303.3000 KRW |
300.0000 KRW |
321.5000 KRW |
318.7000 KRW |
| 2025-03-23 |
306.1306 KRW |
1,531,738.8488 SXP |
310.0000 KRW |
302.1000 KRW |
311.5000 KRW |
304.2000 KRW |
| 2025-03-22 |
302.5737 KRW |
2,845,260.3024 SXP |
296.8000 KRW |
296.2000 KRW |
309.8000 KRW |
307.7000 KRW |
| 2025-03-21 |
297.3515 KRW |
1,885,559.3110 SXP |
301.6000 KRW |
293.2000 KRW |
302.9000 KRW |
297.6000 KRW |
| 2025-03-20 |
302.5399 KRW |
2,260,668.3769 SXP |
306.1000 KRW |
298.9000 KRW |
307.6000 KRW |
300.9000 KRW |
| 2025-03-19 |
300.7010 KRW |
3,611,021.2775 SXP |
298.3000 KRW |
295.8000 KRW |
306.4000 KRW |
306.4000 KRW |
| 2025-03-18 |
298.0383 KRW |
7,194,230.8250 SXP |
296.0000 KRW |
289.0000 KRW |
306.2000 KRW |
297.2000 KRW |
| 2025-03-17 |
290.9353 KRW |
1,681,603.9315 SXP |
282.7000 KRW |
281.8000 KRW |
297.3000 KRW |
295.9000 KRW |
| 2025-03-16 |
289.2531 KRW |
2,017,376.5560 SXP |
293.8000 KRW |
281.3000 KRW |
296.0000 KRW |
283.1000 KRW |
| 2025-03-15 |
293.5500 KRW |
886,493.3580 SXP |
291.2000 KRW |
290.5000 KRW |
297.1000 KRW |
294.9000 KRW |
| 2025-03-14 |
288.1900 KRW |
2,583,653.9011 SXP |
285.9000 KRW |
284.5000 KRW |
295.8000 KRW |
294.1000 KRW |
| 2025-03-13 |
284.3290 KRW |
3,869,213.0421 SXP |
283.3000 KRW |
277.1000 KRW |
291.0000 KRW |
281.4000 KRW |
| 2025-03-12 |
276.0725 KRW |
2,329,076.2169 SXP |
274.3000 KRW |
266.6000 KRW |
287.4000 KRW |
281.3000 KRW |
| 2025-03-11 |
261.1859 KRW |
5,298,878.1659 SXP |
261.2000 KRW |
247.4000 KRW |
278.6000 KRW |
278.4000 KRW |
| 2025-03-10 |
277.0840 KRW |
5,596,553.5275 SXP |
271.1000 KRW |
258.2000 KRW |
288.6000 KRW |
267.1000 KRW |
| 2025-03-09 |
288.1962 KRW |
5,806,873.3081 SXP |
296.8000 KRW |
271.2000 KRW |
305.1000 KRW |
274.2000 KRW |
| 2025-03-08 |
299.4828 KRW |
1,223,597.4486 SXP |
304.5000 KRW |
295.0000 KRW |
307.5000 KRW |
300.5000 KRW |
| 2025-03-07 |
305.1733 KRW |
2,701,371.9182 SXP |
306.2000 KRW |
294.0000 KRW |
315.4000 KRW |
306.7000 KRW |
| 2025-03-06 |
313.9493 KRW |
2,633,249.9832 SXP |
313.4000 KRW |
304.1000 KRW |
320.0000 KRW |
306.5000 KRW |
| 2025-03-05 |
308.1887 KRW |
3,390,106.1725 SXP |
306.7000 KRW |
300.0000 KRW |
315.4000 KRW |
312.8000 KRW |
| 2025-03-04 |
298.8640 KRW |
7,103,816.2564 SXP |
310.5000 KRW |
288.4000 KRW |
311.9000 KRW |
307.2000 KRW |
| 2025-03-03 |
340.0886 KRW |
7,774,244.3762 SXP |
357.2000 KRW |
305.7000 KRW |
358.8000 KRW |
309.8000 KRW |
| 2025-03-02 |
337.3225 KRW |
8,497,762.6045 SXP |
326.1000 KRW |
319.0000 KRW |
357.7000 KRW |
356.9000 KRW |
| 2025-03-01 |
326.1794 KRW |
2,950,772.6247 SXP |
328.8000 KRW |
319.9000 KRW |
334.3000 KRW |
323.9000 KRW |
| 2025-02-28 |
314.5023 KRW |
9,280,385.7150 SXP |
330.6000 KRW |
303.4000 KRW |
332.9000 KRW |
328.5000 KRW |
| 2025-02-27 |
329.2481 KRW |
1,736,575.0813 SXP |
325.8000 KRW |
320.9000 KRW |
338.3000 KRW |
337.0000 KRW |
| 2025-02-26 |
321.8559 KRW |
3,846,791.5426 SXP |
324.7000 KRW |
313.5000 KRW |
328.6000 KRW |
324.7000 KRW |
| 2025-02-25 |
309.5438 KRW |
10,895,920.2087 SXP |
315.3000 KRW |
294.0000 KRW |
329.9000 KRW |
324.7000 KRW |
| 2025-02-24 |
341.3351 KRW |
9,001,618.2454 SXP |
363.7000 KRW |
315.7000 KRW |
366.1000 KRW |
318.5000 KRW |
| 2025-02-23 |
371.1354 KRW |
8,875,757.3165 SXP |
367.5000 KRW |
361.4000 KRW |
379.0000 KRW |
364.0000 KRW |
| 2025-02-22 |
361.7954 KRW |
5,438,260.4135 SXP |
360.8000 KRW |
357.0000 KRW |
368.5000 KRW |
365.9000 KRW |
| 2025-02-21 |
376.3757 KRW |
11,944,959.1965 SXP |
376.2000 KRW |
361.0000 KRW |
384.9000 KRW |
362.0000 KRW |
| 2025-02-20 |
369.1212 KRW |
10,363,387.1053 SXP |
367.5000 KRW |
363.8000 KRW |
378.3000 KRW |
376.6000 KRW |
| 2025-02-19 |
366.8782 KRW |
14,904,653.8581 SXP |
373.3000 KRW |
357.0000 KRW |
377.9000 KRW |
369.7000 KRW |
| 2025-02-18 |
395.8105 KRW |
165,309,366.9799 SXP |
380.9000 KRW |
358.1000 KRW |
428.8000 KRW |
373.8000 KRW |
| 2025-02-17 |
405.1272 KRW |
179,037,070.3394 SXP |
371.2000 KRW |
366.3000 KRW |
442.3000 KRW |
379.0000 KRW |
| 2025-02-16 |
387.1555 KRW |
51,872,416.9774 SXP |
363.1000 KRW |
357.1000 KRW |
409.5000 KRW |
371.3000 KRW |
| 2025-02-15 |
365.3582 KRW |
2,607,372.5410 SXP |
368.5000 KRW |
359.9000 KRW |
373.0000 KRW |
362.3000 KRW |
| 2025-02-14 |
366.5271 KRW |
2,094,211.1636 SXP |
366.2000 KRW |
360.1000 KRW |
374.9000 KRW |
370.6000 KRW |
| 2025-02-13 |
371.7529 KRW |
3,972,438.3805 SXP |
385.5000 KRW |
363.6000 KRW |
386.5000 KRW |
367.3000 KRW |
| 2025-02-12 |
364.3329 KRW |
7,187,979.8124 SXP |
353.0000 KRW |
342.2000 KRW |
389.7000 KRW |
385.0000 KRW |
| 2025-02-11 |
362.5932 KRW |
3,378,913.1370 SXP |
359.0000 KRW |
350.0000 KRW |
373.6000 KRW |
352.6000 KRW |
| 2025-02-10 |
344.9904 KRW |
3,250,998.8655 SXP |
345.2000 KRW |
333.0000 KRW |
358.5000 KRW |
355.5000 KRW |
| 2025-02-09 |
345.3342 KRW |
3,717,218.1224 SXP |
343.4000 KRW |
334.2000 KRW |
354.0000 KRW |
346.7000 KRW |
| 2025-02-08 |
331.5703 KRW |
2,148,826.5068 SXP |
328.8000 KRW |
324.3000 KRW |
345.4000 KRW |
343.7000 KRW |