Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
331.5703 KRW |
2,148,826.5068 SXP |
328.8000 KRW |
324.3000 KRW |
345.4000 KRW |
343.7000 KRW |
| 2025-02-07 |
333.5117 KRW |
4,469,687.5230 SXP |
329.8000 KRW |
321.4000 KRW |
346.9000 KRW |
329.0000 KRW |
| 2025-02-06 |
340.2657 KRW |
3,825,637.9838 SXP |
349.2000 KRW |
326.4000 KRW |
353.2000 KRW |
331.5000 KRW |
| 2025-02-05 |
357.2024 KRW |
3,807,007.0218 SXP |
355.0000 KRW |
344.6000 KRW |
363.9000 KRW |
344.9000 KRW |
| 2025-02-04 |
354.8160 KRW |
7,152,083.3208 SXP |
372.6000 KRW |
338.4000 KRW |
378.2000 KRW |
356.7000 KRW |
| 2025-02-03 |
341.5676 KRW |
19,927,403.8292 SXP |
370.7000 KRW |
304.9000 KRW |
382.9000 KRW |
370.4000 KRW |
| 2025-02-02 |
392.9898 KRW |
13,263,290.8020 SXP |
421.8000 KRW |
355.8000 KRW |
429.9000 KRW |
370.0000 KRW |
| 2025-02-01 |
443.2720 KRW |
5,171,582.8025 SXP |
444.9000 KRW |
424.4000 KRW |
455.6000 KRW |
425.0000 KRW |
| 2025-01-31 |
447.5235 KRW |
6,442,187.0956 SXP |
436.9000 KRW |
433.5000 KRW |
460.4000 KRW |
449.2000 KRW |
| 2025-01-30 |
437.4608 KRW |
3,544,830.1383 SXP |
429.2000 KRW |
426.6000 KRW |
445.5000 KRW |
438.2000 KRW |
| 2025-01-29 |
427.5399 KRW |
3,886,617.5634 SXP |
419.4000 KRW |
413.7000 KRW |
440.2000 KRW |
430.5000 KRW |
| 2025-01-28 |
432.3542 KRW |
3,546,210.3500 SXP |
436.9000 KRW |
423.8000 KRW |
441.6000 KRW |
426.7000 KRW |
| 2025-01-27 |
434.6097 KRW |
11,491,336.3937 SXP |
455.9000 KRW |
416.5000 KRW |
458.7000 KRW |
429.7000 KRW |
| 2025-01-26 |
470.3310 KRW |
11,734,167.4463 SXP |
458.2000 KRW |
454.9000 KRW |
483.5000 KRW |
460.8000 KRW |
| 2025-01-25 |
454.0858 KRW |
4,571,120.3328 SXP |
450.2000 KRW |
445.0000 KRW |
462.0000 KRW |
456.8000 KRW |
| 2025-01-24 |
453.1828 KRW |
6,339,808.5173 SXP |
452.3000 KRW |
436.1000 KRW |
465.4000 KRW |
452.7000 KRW |
| 2025-01-23 |
450.0012 KRW |
5,172,465.5277 SXP |
458.4000 KRW |
440.4000 KRW |
460.4000 KRW |
441.2000 KRW |
| 2025-01-22 |
467.2168 KRW |
3,011,214.3661 SXP |
466.5000 KRW |
460.7000 KRW |
473.4000 KRW |
465.0000 KRW |
| 2025-01-21 |
452.7896 KRW |
6,849,315.9163 SXP |
456.8000 KRW |
441.9000 KRW |
471.0000 KRW |
467.3000 KRW |
| 2025-01-20 |
465.0321 KRW |
12,475,934.4340 SXP |
456.0000 KRW |
446.0000 KRW |
486.4000 KRW |
463.8000 KRW |
| 2025-01-19 |
476.7092 KRW |
14,437,600.4985 SXP |
490.3000 KRW |
453.2000 KRW |
498.6000 KRW |
457.9000 KRW |
| 2025-01-18 |
498.2439 KRW |
11,336,165.4983 SXP |
519.1000 KRW |
482.8000 KRW |
525.4000 KRW |
490.9000 KRW |
| 2025-01-17 |
511.4546 KRW |
9,742,020.1286 SXP |
494.1000 KRW |
494.1000 KRW |
522.6000 KRW |
522.5000 KRW |
| 2025-01-16 |
499.8252 KRW |
9,632,973.3164 SXP |
506.9000 KRW |
488.0000 KRW |
507.8000 KRW |
502.2000 KRW |
| 2025-01-15 |
490.4123 KRW |
10,243,066.9968 SXP |
492.7000 KRW |
473.4000 KRW |
507.5000 KRW |
502.4000 KRW |
| 2025-01-14 |
486.0754 KRW |
7,187,310.9183 SXP |
481.8000 KRW |
473.1000 KRW |
496.7000 KRW |
490.8000 KRW |
| 2025-01-13 |
477.1397 KRW |
19,828,647.6356 SXP |
504.0000 KRW |
452.3000 KRW |
512.5000 KRW |
483.8000 KRW |
| 2025-01-12 |
519.6359 KRW |
13,758,826.2012 SXP |
520.8000 KRW |
504.0000 KRW |
537.5000 KRW |
506.9000 KRW |
| 2025-01-11 |
521.3499 KRW |
15,517,403.4653 SXP |
517.8000 KRW |
507.6000 KRW |
533.0000 KRW |
521.6000 KRW |
| 2025-01-10 |
518.9824 KRW |
19,518,741.7133 SXP |
538.4000 KRW |
504.6000 KRW |
538.5000 KRW |
513.4000 KRW |
| 2025-01-09 |
527.9781 KRW |
36,875,585.5784 SXP |
524.4000 KRW |
506.2000 KRW |
546.0000 KRW |
529.4000 KRW |
| 2025-01-08 |
493.1480 KRW |
26,981,473.5378 SXP |
499.7000 KRW |
473.8000 KRW |
523.0000 KRW |
515.2000 KRW |
| 2025-01-07 |
546.4092 KRW |
56,309,941.0510 SXP |
545.7000 KRW |
500.0000 KRW |
580.0000 KRW |
500.0000 KRW |
| 2025-01-06 |
539.2175 KRW |
45,156,127.3942 SXP |
541.9000 KRW |
521.2000 KRW |
557.8000 KRW |
542.0000 KRW |
| 2025-01-05 |
539.6622 KRW |
155,541,182.3805 SXP |
501.4000 KRW |
492.9000 KRW |
590.0000 KRW |
536.9000 KRW |
| 2025-01-04 |
505.0903 KRW |
19,774,623.3278 SXP |
501.2000 KRW |
492.5000 KRW |
515.0000 KRW |
502.5000 KRW |
| 2025-01-03 |
490.5250 KRW |
17,636,599.2205 SXP |
488.4000 KRW |
476.8000 KRW |
510.0000 KRW |
503.7000 KRW |
| 2025-01-02 |
482.5982 KRW |
25,932,216.2314 SXP |
482.3000 KRW |
471.7000 KRW |
494.5000 KRW |
488.4000 KRW |
| 2025-01-01 |
482.4451 KRW |
64,812,460.6840 SXP |
501.4000 KRW |
461.1000 KRW |
510.9000 KRW |
480.4000 KRW |
| 2024-12-31 |
535.5360 KRW |
428,635,773.6951 SXP |
533.9000 KRW |
483.5000 KRW |
579.8000 KRW |
487.5000 KRW |
| 2024-12-30 |
556.1789 KRW |
832,583,450.8283 SXP |
444.6000 KRW |
441.0000 KRW |
602.0000 KRW |
530.5000 KRW |
| 2024-12-29 |
458.4998 KRW |
7,406,752.8923 SXP |
472.5000 KRW |
440.0000 KRW |
474.0000 KRW |
445.6000 KRW |
| 2024-12-28 |
456.4262 KRW |
6,384,613.4631 SXP |
451.6000 KRW |
448.5000 KRW |
466.7000 KRW |
463.5000 KRW |
| 2024-12-27 |
451.2975 KRW |
7,930,557.6286 SXP |
445.1000 KRW |
436.7000 KRW |
466.6000 KRW |
450.5000 KRW |
| 2024-12-26 |
453.9015 KRW |
10,177,616.2162 SXP |
476.1000 KRW |
440.2000 KRW |
479.0000 KRW |
443.5000 KRW |
| 2024-12-25 |
484.2475 KRW |
11,050,838.8740 SXP |
489.0000 KRW |
472.4000 KRW |
495.1000 KRW |
473.6000 KRW |
| 2024-12-24 |
488.2401 KRW |
15,884,853.4394 SXP |
483.0000 KRW |
473.0000 KRW |
500.6000 KRW |
486.5000 KRW |
| 2024-12-23 |
462.1322 KRW |
9,144,001.8483 SXP |
462.8000 KRW |
447.1000 KRW |
474.8000 KRW |
462.1000 KRW |
| 2024-12-22 |
465.3971 KRW |
21,832,328.3159 SXP |
463.6000 KRW |
448.3000 KRW |
484.5000 KRW |
460.1000 KRW |
| 2024-12-21 |
473.0963 KRW |
16,517,542.2099 SXP |
462.6000 KRW |
453.5000 KRW |
498.0000 KRW |
459.1000 KRW |