Identifier on UpBit: KRW-SAND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
575.4738 KRW |
13,233,843.0111 SAND |
587.0000 KRW |
564.0000 KRW |
590.0000 KRW |
573.0000 KRW |
| 2022-12-20 |
580.5761 KRW |
15,501,485.4759 SAND |
568.0000 KRW |
564.0000 KRW |
592.0000 KRW |
587.0000 KRW |
| 2022-12-19 |
592.6546 KRW |
23,383,016.5311 SAND |
625.0000 KRW |
552.0000 KRW |
631.0000 KRW |
567.0000 KRW |
| 2022-12-18 |
625.8240 KRW |
9,245,921.9361 SAND |
637.0000 KRW |
616.0000 KRW |
638.0000 KRW |
629.0000 KRW |
| 2022-12-17 |
629.9323 KRW |
15,916,424.6093 SAND |
630.0000 KRW |
617.0000 KRW |
639.0000 KRW |
637.0000 KRW |
| 2022-12-16 |
670.3698 KRW |
33,936,677.4755 SAND |
715.0000 KRW |
613.0000 KRW |
716.0000 KRW |
629.0000 KRW |
| 2022-12-15 |
719.6912 KRW |
11,920,493.8301 SAND |
725.0000 KRW |
708.0000 KRW |
731.0000 KRW |
713.0000 KRW |
| 2022-12-14 |
743.7951 KRW |
20,558,991.5774 SAND |
742.0000 KRW |
723.0000 KRW |
762.0000 KRW |
725.0000 KRW |
| 2022-12-13 |
730.7104 KRW |
21,920,217.3780 SAND |
743.0000 KRW |
704.0000 KRW |
753.0000 KRW |
741.0000 KRW |
| 2022-12-12 |
737.6555 KRW |
15,341,458.1173 SAND |
753.0000 KRW |
727.0000 KRW |
754.0000 KRW |
741.0000 KRW |
| 2022-12-11 |
767.3580 KRW |
12,865,398.7465 SAND |
777.0000 KRW |
750.0000 KRW |
783.0000 KRW |
755.0000 KRW |
| 2022-12-10 |
776.8240 KRW |
8,693,521.3143 SAND |
775.0000 KRW |
771.0000 KRW |
783.0000 KRW |
775.0000 KRW |
| 2022-12-09 |
780.3381 KRW |
10,633,571.5861 SAND |
789.0000 KRW |
771.0000 KRW |
790.0000 KRW |
775.0000 KRW |
| 2022-12-08 |
780.7098 KRW |
17,153,253.4576 SAND |
781.0000 KRW |
766.0000 KRW |
798.0000 KRW |
789.0000 KRW |
| 2022-12-07 |
789.6876 KRW |
36,757,240.4665 SAND |
823.0000 KRW |
751.0000 KRW |
838.0000 KRW |
782.0000 KRW |
| 2022-12-06 |
819.0626 KRW |
27,685,373.4764 SAND |
825.0000 KRW |
808.0000 KRW |
831.0000 KRW |
823.0000 KRW |
| 2022-12-05 |
822.6410 KRW |
66,684,949.8977 SAND |
791.0000 KRW |
785.0000 KRW |
849.0000 KRW |
828.0000 KRW |
| 2022-12-04 |
784.1642 KRW |
10,490,519.8472 SAND |
783.0000 KRW |
778.0000 KRW |
791.0000 KRW |
788.0000 KRW |
| 2022-12-03 |
793.8767 KRW |
15,539,431.7511 SAND |
808.0000 KRW |
777.0000 KRW |
813.0000 KRW |
783.0000 KRW |
| 2022-12-02 |
800.0458 KRW |
36,119,450.1438 SAND |
785.0000 KRW |
777.0000 KRW |
818.0000 KRW |
811.0000 KRW |
| 2022-12-01 |
790.5505 KRW |
15,914,273.9670 SAND |
800.0000 KRW |
780.0000 KRW |
807.0000 KRW |
784.0000 KRW |
| 2022-11-30 |
783.1635 KRW |
20,315,454.3403 SAND |
766.0000 KRW |
761.0000 KRW |
798.0000 KRW |
797.0000 KRW |
| 2022-11-29 |
769.6379 KRW |
13,326,344.4366 SAND |
762.0000 KRW |
753.0000 KRW |
780.0000 KRW |
768.0000 KRW |
| 2022-11-28 |
760.8809 KRW |
21,308,851.9394 SAND |
785.0000 KRW |
747.0000 KRW |
792.0000 KRW |
762.0000 KRW |
| 2022-11-27 |
795.4047 KRW |
25,955,373.9525 SAND |
777.0000 KRW |
773.0000 KRW |
814.0000 KRW |
785.0000 KRW |
| 2022-11-26 |
783.0188 KRW |
17,890,008.7608 SAND |
775.0000 KRW |
769.0000 KRW |
796.0000 KRW |
777.0000 KRW |
| 2022-11-25 |
762.5215 KRW |
18,005,985.2156 SAND |
773.0000 KRW |
746.0000 KRW |
778.0000 KRW |
774.0000 KRW |
| 2022-11-24 |
783.3694 KRW |
35,842,600.0748 SAND |
792.0000 KRW |
756.0000 KRW |
816.0000 KRW |
773.0000 KRW |
| 2022-11-23 |
781.9321 KRW |
22,749,482.3745 SAND |
775.0000 KRW |
767.0000 KRW |
795.0000 KRW |
790.0000 KRW |
| 2022-11-22 |
754.1388 KRW |
28,004,147.0048 SAND |
754.0000 KRW |
732.0000 KRW |
775.0000 KRW |
772.0000 KRW |
| 2022-11-21 |
751.4991 KRW |
34,805,561.9798 SAND |
767.0000 KRW |
726.0000 KRW |
786.0000 KRW |
753.0000 KRW |
| 2022-11-20 |
804.9633 KRW |
40,550,975.1024 SAND |
825.0000 KRW |
759.0000 KRW |
833.0000 KRW |
768.0000 KRW |
| 2022-11-19 |
822.0702 KRW |
45,823,271.6182 SAND |
800.0000 KRW |
784.0000 KRW |
866.0000 KRW |
827.0000 KRW |
| 2022-11-18 |
802.4945 KRW |
15,544,914.8808 SAND |
800.0000 KRW |
790.0000 KRW |
812.0000 KRW |
802.0000 KRW |
| 2022-11-17 |
795.4697 KRW |
13,823,365.1203 SAND |
808.0000 KRW |
781.0000 KRW |
813.0000 KRW |
796.0000 KRW |
| 2022-11-16 |
809.0958 KRW |
22,250,833.4922 SAND |
820.0000 KRW |
786.0000 KRW |
829.0000 KRW |
808.0000 KRW |
| 2022-11-15 |
814.8596 KRW |
27,155,796.7842 SAND |
806.0000 KRW |
789.0000 KRW |
840.0000 KRW |
822.0000 KRW |
| 2022-11-14 |
792.6580 KRW |
68,781,969.3138 SAND |
814.0000 KRW |
745.0000 KRW |
833.0000 KRW |
808.0000 KRW |
| 2022-11-13 |
852.5987 KRW |
94,682,521.9470 SAND |
829.0000 KRW |
783.0000 KRW |
913.0000 KRW |
807.0000 KRW |
| 2022-11-12 |
843.9689 KRW |
21,501,788.4745 SAND |
883.0000 KRW |
815.0000 KRW |
885.0000 KRW |
825.0000 KRW |
| 2022-11-11 |
893.6891 KRW |
49,878,136.7498 SAND |
950.0000 KRW |
837.0000 KRW |
968.0000 KRW |
880.0000 KRW |
| 2022-11-10 |
889.4898 KRW |
76,547,526.9201 SAND |
816.0000 KRW |
805.0000 KRW |
952.0000 KRW |
949.0000 KRW |
| 2022-11-09 |
925.3244 KRW |
105,913,200.3674 SAND |
1,030.0000 KRW |
791.0000 KRW |
1,040.0000 KRW |
814.0000 KRW |
| 2022-11-08 |
1,093.8389 KRW |
79,042,584.4697 SAND |
1,180.0000 KRW |
954.0000 KRW |
1,215.0000 KRW |
1,020.0000 KRW |
| 2022-11-07 |
1,185.9148 KRW |
27,144,332.3857 SAND |
1,195.0000 KRW |
1,155.0000 KRW |
1,215.0000 KRW |
1,180.0000 KRW |
| 2022-11-06 |
1,243.7218 KRW |
21,926,521.7080 SAND |
1,275.0000 KRW |
1,195.0000 KRW |
1,285.0000 KRW |
1,200.0000 KRW |
| 2022-11-05 |
1,305.7069 KRW |
82,823,767.6485 SAND |
1,230.0000 KRW |
1,230.0000 KRW |
1,365.0000 KRW |
1,275.0000 KRW |
| 2022-11-04 |
1,202.5820 KRW |
38,700,127.1300 SAND |
1,150.0000 KRW |
1,145.0000 KRW |
1,240.0000 KRW |
1,240.0000 KRW |
| 2022-11-03 |
1,172.3264 KRW |
25,845,256.2149 SAND |
1,155.0000 KRW |
1,145.0000 KRW |
1,205.0000 KRW |
1,155.0000 KRW |
| 2022-11-02 |
1,169.0174 KRW |
34,806,431.6268 SAND |
1,205.0000 KRW |
1,130.0000 KRW |
1,215.0000 KRW |
1,155.0000 KRW |