Identifier on UpBit: KRW-SAND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
595.9639 KRW |
4,885,955.4708 SAND |
605.9000 KRW |
584.0000 KRW |
611.5000 KRW |
609.8000 KRW |
| 2024-05-01 |
585.5812 KRW |
21,574,106.6675 SAND |
600.0000 KRW |
560.0000 KRW |
612.4000 KRW |
605.3000 KRW |
| 2024-04-30 |
606.0770 KRW |
16,810,755.7922 SAND |
634.8000 KRW |
582.0000 KRW |
641.5000 KRW |
601.7000 KRW |
| 2024-04-29 |
628.0476 KRW |
10,534,356.0787 SAND |
642.9000 KRW |
618.0000 KRW |
648.9000 KRW |
624.4000 KRW |
| 2024-04-28 |
660.1026 KRW |
7,056,555.4224 SAND |
657.7000 KRW |
642.2000 KRW |
672.8000 KRW |
643.8000 KRW |
| 2024-04-27 |
649.0352 KRW |
8,347,426.9123 SAND |
656.3000 KRW |
635.6000 KRW |
665.7000 KRW |
661.0000 KRW |
| 2024-04-26 |
659.0063 KRW |
8,243,026.4438 SAND |
666.0000 KRW |
647.5000 KRW |
670.0000 KRW |
658.7000 KRW |
| 2024-04-25 |
663.2787 KRW |
15,417,736.6162 SAND |
675.4000 KRW |
645.0000 KRW |
681.9000 KRW |
669.3000 KRW |
| 2024-04-24 |
710.0704 KRW |
25,276,044.0169 SAND |
708.3000 KRW |
673.7000 KRW |
731.0000 KRW |
681.0000 KRW |
| 2024-04-23 |
704.9475 KRW |
11,201,293.3707 SAND |
714.2000 KRW |
693.8000 KRW |
717.5000 KRW |
712.3000 KRW |
| 2024-04-22 |
707.9021 KRW |
12,829,499.5682 SAND |
694.3000 KRW |
690.3000 KRW |
719.9000 KRW |
714.7000 KRW |
| 2024-04-21 |
705.8555 KRW |
12,805,855.9284 SAND |
705.2000 KRW |
687.3000 KRW |
722.1000 KRW |
696.5000 KRW |
| 2024-04-20 |
673.1156 KRW |
16,463,191.2067 SAND |
646.0000 KRW |
640.3000 KRW |
707.4000 KRW |
706.0000 KRW |
| 2024-04-19 |
633.7452 KRW |
24,359,435.8912 SAND |
647.2000 KRW |
595.5000 KRW |
660.0000 KRW |
643.9000 KRW |
| 2024-04-18 |
638.6888 KRW |
15,873,921.7326 SAND |
640.0000 KRW |
618.4000 KRW |
652.8000 KRW |
648.6000 KRW |
| 2024-04-17 |
641.6016 KRW |
17,369,524.1133 SAND |
653.5000 KRW |
619.0000 KRW |
664.0000 KRW |
640.8000 KRW |
| 2024-04-16 |
642.7923 KRW |
20,663,624.6836 SAND |
655.6000 KRW |
620.6000 KRW |
663.6000 KRW |
656.2000 KRW |
| 2024-04-15 |
670.4716 KRW |
29,629,332.6426 SAND |
671.2000 KRW |
632.3000 KRW |
698.9000 KRW |
655.5000 KRW |
| 2024-04-14 |
637.0221 KRW |
40,454,181.7250 SAND |
632.1000 KRW |
606.8000 KRW |
661.0000 KRW |
645.5000 KRW |
| 2024-04-13 |
678.0123 KRW |
62,072,854.2832 SAND |
763.6000 KRW |
567.8000 KRW |
763.6000 KRW |
628.0000 KRW |
| 2024-04-12 |
811.6417 KRW |
28,599,608.7486 SAND |
875.5000 KRW |
740.0000 KRW |
888.8000 KRW |
754.5000 KRW |
| 2024-04-11 |
880.1556 KRW |
11,769,326.0118 SAND |
872.6000 KRW |
866.0000 KRW |
895.5000 KRW |
873.8000 KRW |
| 2024-04-10 |
871.3328 KRW |
14,685,896.9284 SAND |
893.0000 KRW |
848.3000 KRW |
905.0000 KRW |
876.0000 KRW |
| 2024-04-09 |
909.5491 KRW |
16,235,242.5359 SAND |
925.0000 KRW |
890.0000 KRW |
930.0000 KRW |
892.9000 KRW |
| 2024-04-08 |
905.8556 KRW |
16,287,154.1384 SAND |
883.2000 KRW |
867.7000 KRW |
931.6000 KRW |
927.7000 KRW |
| 2024-04-07 |
883.5762 KRW |
8,012,051.3213 SAND |
878.0000 KRW |
874.4000 KRW |
892.0000 KRW |
882.0000 KRW |
| 2024-04-06 |
874.1747 KRW |
6,167,893.4748 SAND |
873.2000 KRW |
867.0000 KRW |
880.0000 KRW |
878.8000 KRW |
| 2024-04-05 |
869.2184 KRW |
13,184,367.5808 SAND |
884.6000 KRW |
850.0000 KRW |
885.3000 KRW |
875.3000 KRW |
| 2024-04-04 |
877.1180 KRW |
15,232,659.0509 SAND |
869.5000 KRW |
854.0000 KRW |
894.4000 KRW |
879.6000 KRW |
| 2024-04-03 |
883.6031 KRW |
16,777,709.5309 SAND |
891.7000 KRW |
857.2000 KRW |
907.3000 KRW |
869.9000 KRW |
| 2024-04-02 |
907.3002 KRW |
23,404,155.5729 SAND |
949.6000 KRW |
885.0000 KRW |
949.6000 KRW |
901.6000 KRW |
| 2024-04-01 |
959.8908 KRW |
25,051,951.8228 SAND |
995.5000 KRW |
928.0000 KRW |
1,003.0000 KRW |
947.8000 KRW |
| 2024-03-31 |
994.3176 KRW |
10,686,947.9297 SAND |
996.0000 KRW |
983.0000 KRW |
1,005.0000 KRW |
994.9000 KRW |
| 2024-03-30 |
1,007.5783 KRW |
15,576,961.3996 SAND |
1,020.0000 KRW |
992.0000 KRW |
1,032.0000 KRW |
992.6000 KRW |
| 2024-03-29 |
1,000.4556 KRW |
30,760,552.9081 SAND |
994.0000 KRW |
974.0000 KRW |
1,023.0000 KRW |
1,015.0000 KRW |
| 2024-03-28 |
984.2265 KRW |
23,063,098.2837 SAND |
983.9000 KRW |
963.0000 KRW |
1,003.0000 KRW |
995.4000 KRW |
| 2024-03-27 |
1,005.0183 KRW |
39,808,607.3472 SAND |
1,030.0000 KRW |
972.0000 KRW |
1,053.0000 KRW |
987.0000 KRW |
| 2024-03-26 |
1,004.2945 KRW |
39,445,699.5532 SAND |
986.7000 KRW |
980.0000 KRW |
1,037.0000 KRW |
1,028.0000 KRW |
| 2024-03-25 |
978.5515 KRW |
33,051,617.3138 SAND |
981.0000 KRW |
959.0000 KRW |
998.0000 KRW |
989.5000 KRW |
| 2024-03-24 |
969.7063 KRW |
21,369,928.1483 SAND |
973.2000 KRW |
951.4000 KRW |
993.0000 KRW |
984.0000 KRW |
| 2024-03-23 |
978.1080 KRW |
41,834,393.2729 SAND |
956.0000 KRW |
936.8000 KRW |
1,003.0000 KRW |
987.3000 KRW |
| 2024-03-22 |
938.7243 KRW |
38,835,823.9695 SAND |
927.8000 KRW |
902.6000 KRW |
969.1000 KRW |
935.0000 KRW |
| 2024-03-21 |
935.5990 KRW |
29,685,767.8528 SAND |
949.0000 KRW |
913.0000 KRW |
953.9000 KRW |
927.1000 KRW |
| 2024-03-20 |
877.3427 KRW |
49,448,194.7717 SAND |
847.9000 KRW |
806.4000 KRW |
957.1000 KRW |
955.0000 KRW |
| 2024-03-19 |
856.3546 KRW |
53,618,298.7600 SAND |
900.7000 KRW |
815.0000 KRW |
909.5000 KRW |
849.4000 KRW |
| 2024-03-18 |
922.4168 KRW |
33,246,843.3118 SAND |
949.7000 KRW |
890.0000 KRW |
949.8000 KRW |
903.8000 KRW |
| 2024-03-17 |
913.2814 KRW |
46,577,890.4400 SAND |
928.1000 KRW |
866.8000 KRW |
959.5000 KRW |
950.0000 KRW |
| 2024-03-16 |
970.6811 KRW |
60,817,393.9471 SAND |
992.0000 KRW |
897.4000 KRW |
1,022.0000 KRW |
913.5000 KRW |
| 2024-03-15 |
984.6639 KRW |
81,848,086.0900 SAND |
1,058.0000 KRW |
925.4000 KRW |
1,071.0000 KRW |
989.6000 KRW |
| 2024-03-14 |
1,051.7371 KRW |
67,047,101.5115 SAND |
1,085.0000 KRW |
995.5000 KRW |
1,088.0000 KRW |
1,057.0000 KRW |