Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
301.8517 KRW |
44,586,609.5440 SXP |
288.4000 KRW |
288.0000 KRW |
312.9000 KRW |
308.4000 KRW |
| 2025-07-19 |
282.8244 KRW |
3,583,347.2974 SXP |
285.6000 KRW |
278.6000 KRW |
288.0000 KRW |
287.3000 KRW |
| 2025-07-18 |
287.2905 KRW |
6,358,922.6718 SXP |
281.7000 KRW |
280.0000 KRW |
294.2000 KRW |
285.1000 KRW |
| 2025-07-17 |
279.1633 KRW |
4,663,343.9916 SXP |
281.0000 KRW |
274.4000 KRW |
284.0000 KRW |
277.3000 KRW |
| 2025-07-16 |
277.3491 KRW |
5,320,457.0642 SXP |
276.0000 KRW |
272.6000 KRW |
284.1000 KRW |
282.0000 KRW |
| 2025-07-15 |
267.4533 KRW |
4,920,413.0412 SXP |
272.3000 KRW |
261.6000 KRW |
274.4000 KRW |
270.2000 KRW |
| 2025-07-14 |
275.7083 KRW |
6,301,950.9090 SXP |
272.7000 KRW |
269.5000 KRW |
280.1000 KRW |
270.3000 KRW |
| 2025-07-13 |
270.8101 KRW |
6,747,608.7290 SXP |
270.7000 KRW |
267.0000 KRW |
275.7000 KRW |
271.5000 KRW |
| 2025-07-12 |
275.0487 KRW |
61,448,164.4578 SXP |
260.8000 KRW |
256.5000 KRW |
294.9000 KRW |
268.3000 KRW |
| 2025-07-11 |
265.0425 KRW |
8,066,314.3339 SXP |
259.8000 KRW |
257.0000 KRW |
269.5000 KRW |
266.1000 KRW |
| 2025-07-10 |
252.8066 KRW |
8,667,360.9553 SXP |
248.8000 KRW |
245.9000 KRW |
264.8000 KRW |
254.8000 KRW |
| 2025-07-09 |
244.9039 KRW |
4,252,013.7092 SXP |
241.3000 KRW |
240.0000 KRW |
251.0000 KRW |
249.0000 KRW |
| 2025-07-08 |
237.4292 KRW |
2,652,585.5410 SXP |
236.2000 KRW |
233.9000 KRW |
241.6000 KRW |
240.4000 KRW |
| 2025-07-07 |
238.5518 KRW |
4,188,781.3249 SXP |
237.0000 KRW |
234.2000 KRW |
243.6000 KRW |
237.2000 KRW |
| 2025-07-06 |
234.6924 KRW |
1,901,316.1635 SXP |
235.5000 KRW |
232.7000 KRW |
237.9000 KRW |
237.1000 KRW |
| 2025-07-05 |
237.8155 KRW |
6,873,631.3817 SXP |
243.8000 KRW |
232.2000 KRW |
243.8000 KRW |
233.7000 KRW |
| 2025-07-04 |
246.8790 KRW |
34,449,395.9431 SXP |
238.2000 KRW |
238.2000 KRW |
253.4000 KRW |
241.4000 KRW |
| 2025-07-03 |
239.7630 KRW |
4,454,935.8974 SXP |
238.4000 KRW |
236.4000 KRW |
242.0000 KRW |
239.7000 KRW |
| 2025-07-02 |
232.3869 KRW |
5,035,359.8554 SXP |
225.0000 KRW |
224.5000 KRW |
240.0000 KRW |
237.7000 KRW |
| 2025-07-01 |
225.5497 KRW |
3,117,423.4232 SXP |
226.1000 KRW |
223.1000 KRW |
229.9000 KRW |
226.1000 KRW |
| 2025-06-30 |
231.8557 KRW |
3,991,924.3708 SXP |
240.3000 KRW |
223.5000 KRW |
241.5000 KRW |
225.5000 KRW |
| 2025-06-29 |
235.1485 KRW |
2,417,377.0725 SXP |
236.9000 KRW |
233.0000 KRW |
238.5000 KRW |
238.5000 KRW |
| 2025-06-28 |
234.5600 KRW |
1,359,277.5265 SXP |
236.7000 KRW |
232.6000 KRW |
237.0000 KRW |
235.4000 KRW |
| 2025-06-27 |
233.8070 KRW |
2,446,109.3036 SXP |
232.9000 KRW |
231.3000 KRW |
237.4000 KRW |
234.8000 KRW |
| 2025-06-26 |
236.9111 KRW |
4,818,525.8272 SXP |
242.0000 KRW |
230.9000 KRW |
245.0000 KRW |
234.1000 KRW |
| 2025-06-25 |
243.5176 KRW |
4,043,692.0991 SXP |
246.2000 KRW |
239.1000 KRW |
246.8000 KRW |
243.2000 KRW |
| 2025-06-24 |
243.8860 KRW |
4,931,037.7123 SXP |
244.2000 KRW |
240.6000 KRW |
247.7000 KRW |
246.4000 KRW |
| 2025-06-23 |
231.2447 KRW |
6,769,292.5273 SXP |
228.6000 KRW |
227.4000 KRW |
238.4000 KRW |
237.8000 KRW |
| 2025-06-22 |
224.6376 KRW |
9,323,319.8266 SXP |
230.2000 KRW |
217.6000 KRW |
232.5000 KRW |
222.5000 KRW |
| 2025-06-21 |
236.2563 KRW |
15,966,635.3645 SXP |
237.9000 KRW |
228.7000 KRW |
242.3000 KRW |
232.6000 KRW |
| 2025-06-20 |
238.3599 KRW |
75,547,050.4348 SXP |
229.9000 KRW |
224.0000 KRW |
258.0000 KRW |
241.6000 KRW |
| 2025-06-19 |
243.5422 KRW |
31,511,877.0111 SXP |
227.4000 KRW |
221.9000 KRW |
263.5000 KRW |
226.0000 KRW |
| 2025-06-18 |
226.5274 KRW |
1,828,340.2464 SXP |
226.9000 KRW |
223.2000 KRW |
230.0000 KRW |
224.5000 KRW |
| 2025-06-17 |
230.1893 KRW |
3,161,581.4925 SXP |
231.0000 KRW |
225.8000 KRW |
234.2000 KRW |
228.4000 KRW |
| 2025-06-16 |
234.0111 KRW |
2,023,287.7771 SXP |
231.4000 KRW |
230.0000 KRW |
237.3000 KRW |
236.7000 KRW |
| 2025-06-15 |
234.9509 KRW |
1,476,068.1293 SXP |
234.9000 KRW |
232.9000 KRW |
237.3000 KRW |
233.6000 KRW |
| 2025-06-14 |
235.0365 KRW |
2,542,716.3026 SXP |
239.2000 KRW |
229.5000 KRW |
239.7000 KRW |
232.7000 KRW |
| 2025-06-13 |
233.8629 KRW |
4,970,393.4239 SXP |
244.6000 KRW |
229.1000 KRW |
245.4000 KRW |
239.3000 KRW |
| 2025-06-12 |
252.4798 KRW |
2,609,950.4270 SXP |
258.0000 KRW |
247.1000 KRW |
264.4000 KRW |
249.3000 KRW |
| 2025-06-11 |
262.1878 KRW |
2,900,942.6475 SXP |
262.0000 KRW |
257.0000 KRW |
267.5000 KRW |
261.9000 KRW |
| 2025-06-10 |
252.5731 KRW |
1,442,047.4856 SXP |
251.1000 KRW |
250.8000 KRW |
254.7000 KRW |
254.0000 KRW |
| 2025-06-09 |
245.5296 KRW |
1,876,181.8016 SXP |
244.3000 KRW |
240.0000 KRW |
252.0000 KRW |
251.3000 KRW |
| 2025-06-08 |
244.0930 KRW |
994,906.9447 SXP |
247.3000 KRW |
240.2000 KRW |
248.0000 KRW |
245.9000 KRW |
| 2025-06-07 |
246.2739 KRW |
1,043,335.0996 SXP |
242.3000 KRW |
241.3000 KRW |
248.8000 KRW |
246.7000 KRW |
| 2025-06-06 |
240.9783 KRW |
2,166,390.2935 SXP |
239.2000 KRW |
238.1000 KRW |
247.5000 KRW |
242.1000 KRW |
| 2025-06-05 |
244.4567 KRW |
3,367,605.6258 SXP |
251.0000 KRW |
235.5000 KRW |
251.9000 KRW |
239.0000 KRW |
| 2025-06-04 |
254.4556 KRW |
1,789,461.1893 SXP |
257.5000 KRW |
250.1000 KRW |
260.3000 KRW |
251.8000 KRW |
| 2025-06-03 |
258.5818 KRW |
2,096,081.7430 SXP |
257.1000 KRW |
254.7000 KRW |
261.2000 KRW |
257.8000 KRW |
| 2025-06-02 |
249.6630 KRW |
2,094,872.4310 SXP |
250.3000 KRW |
245.3000 KRW |
257.3000 KRW |
256.5000 KRW |
| 2025-06-01 |
245.7287 KRW |
1,535,981.2929 SXP |
246.1000 KRW |
241.4000 KRW |
251.2000 KRW |
248.9000 KRW |