Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |