Identifier on UpBit: KRW-SAND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
560.0005 KRW |
40,588,029.6316 SAND |
569.0000 KRW |
532.0000 KRW |
585.0000 KRW |
556.0000 KRW |
| 2023-11-16 |
588.1148 KRW |
52,726,670.5012 SAND |
588.0000 KRW |
561.0000 KRW |
608.0000 KRW |
572.0000 KRW |
| 2023-11-15 |
570.2765 KRW |
39,261,444.0259 SAND |
569.0000 KRW |
546.0000 KRW |
593.0000 KRW |
590.0000 KRW |
| 2023-11-14 |
581.8216 KRW |
57,529,510.2641 SAND |
590.0000 KRW |
554.0000 KRW |
603.0000 KRW |
571.0000 KRW |
| 2023-11-13 |
605.7872 KRW |
74,761,768.0933 SAND |
588.0000 KRW |
580.0000 KRW |
629.0000 KRW |
592.0000 KRW |
| 2023-11-12 |
582.6071 KRW |
39,538,413.8978 SAND |
587.0000 KRW |
560.0000 KRW |
598.0000 KRW |
591.0000 KRW |
| 2023-11-11 |
571.7744 KRW |
79,691,729.2766 SAND |
566.0000 KRW |
536.0000 KRW |
610.0000 KRW |
587.0000 KRW |
| 2023-11-10 |
555.1809 KRW |
103,917,360.0424 SAND |
532.0000 KRW |
528.0000 KRW |
578.0000 KRW |
567.0000 KRW |
| 2023-11-09 |
532.7861 KRW |
73,612,255.1336 SAND |
535.0000 KRW |
501.0000 KRW |
558.0000 KRW |
528.0000 KRW |
| 2023-11-08 |
523.5380 KRW |
33,951,773.6231 SAND |
519.0000 KRW |
511.0000 KRW |
538.0000 KRW |
535.0000 KRW |
| 2023-11-07 |
521.6329 KRW |
48,728,060.0128 SAND |
524.0000 KRW |
504.0000 KRW |
539.0000 KRW |
519.0000 KRW |
| 2023-11-06 |
515.5868 KRW |
57,684,385.8105 SAND |
503.0000 KRW |
499.0000 KRW |
527.0000 KRW |
527.0000 KRW |
| 2023-11-05 |
502.5972 KRW |
44,645,895.9887 SAND |
501.0000 KRW |
490.0000 KRW |
513.0000 KRW |
501.0000 KRW |
| 2023-11-04 |
490.9054 KRW |
29,456,660.5061 SAND |
489.0000 KRW |
483.0000 KRW |
501.0000 KRW |
500.0000 KRW |
| 2023-11-03 |
483.5696 KRW |
42,100,804.8071 SAND |
501.0000 KRW |
471.0000 KRW |
501.0000 KRW |
488.0000 KRW |
| 2023-11-02 |
501.0265 KRW |
112,691,788.5457 SAND |
485.0000 KRW |
479.0000 KRW |
520.0000 KRW |
494.0000 KRW |
| 2023-11-01 |
468.3451 KRW |
31,488,808.4636 SAND |
472.0000 KRW |
458.0000 KRW |
483.0000 KRW |
480.0000 KRW |
| 2023-10-31 |
473.8471 KRW |
41,159,937.9473 SAND |
485.0000 KRW |
455.0000 KRW |
491.0000 KRW |
468.0000 KRW |
| 2023-10-30 |
485.6439 KRW |
59,783,340.9971 SAND |
484.0000 KRW |
472.0000 KRW |
499.0000 KRW |
484.0000 KRW |
| 2023-10-29 |
475.7755 KRW |
75,394,494.8527 SAND |
450.0000 KRW |
444.0000 KRW |
499.0000 KRW |
484.0000 KRW |
| 2023-10-28 |
446.1954 KRW |
16,065,060.2610 SAND |
439.0000 KRW |
438.0000 KRW |
452.0000 KRW |
450.0000 KRW |
| 2023-10-27 |
442.8013 KRW |
20,325,253.7995 SAND |
454.0000 KRW |
432.0000 KRW |
454.0000 KRW |
438.0000 KRW |
| 2023-10-26 |
452.1694 KRW |
44,537,104.7653 SAND |
447.0000 KRW |
437.0000 KRW |
466.0000 KRW |
454.0000 KRW |
| 2023-10-25 |
444.5766 KRW |
32,517,892.5024 SAND |
441.0000 KRW |
433.0000 KRW |
459.0000 KRW |
444.0000 KRW |
| 2023-10-24 |
439.3771 KRW |
66,918,429.4630 SAND |
433.0000 KRW |
423.0000 KRW |
452.0000 KRW |
440.0000 KRW |
| 2023-10-23 |
417.2696 KRW |
25,692,041.6802 SAND |
416.0000 KRW |
412.0000 KRW |
425.0000 KRW |
423.0000 KRW |
| 2023-10-22 |
412.3288 KRW |
14,744,032.5957 SAND |
418.0000 KRW |
404.0000 KRW |
421.0000 KRW |
415.0000 KRW |
| 2023-10-21 |
411.2462 KRW |
18,016,363.9523 SAND |
402.0000 KRW |
399.0000 KRW |
419.0000 KRW |
418.0000 KRW |
| 2023-10-20 |
394.1214 KRW |
13,670,132.4218 SAND |
385.0000 KRW |
383.0000 KRW |
402.0000 KRW |
401.0000 KRW |
| 2023-10-19 |
384.8099 KRW |
12,448,574.2514 SAND |
387.0000 KRW |
382.0000 KRW |
390.0000 KRW |
385.0000 KRW |
| 2023-10-18 |
389.3872 KRW |
13,095,356.1211 SAND |
391.0000 KRW |
385.0000 KRW |
394.0000 KRW |
388.0000 KRW |
| 2023-10-17 |
393.6846 KRW |
13,741,830.9986 SAND |
399.0000 KRW |
389.0000 KRW |
400.0000 KRW |
392.0000 KRW |
| 2023-10-16 |
399.2898 KRW |
17,425,426.8509 SAND |
396.0000 KRW |
394.0000 KRW |
408.0000 KRW |
400.0000 KRW |
| 2023-10-15 |
396.1335 KRW |
11,230,506.0521 SAND |
397.0000 KRW |
392.0000 KRW |
399.0000 KRW |
395.0000 KRW |
| 2023-10-14 |
395.6969 KRW |
10,510,262.7737 SAND |
392.0000 KRW |
392.0000 KRW |
400.0000 KRW |
396.0000 KRW |
| 2023-10-13 |
389.7002 KRW |
7,010,160.5701 SAND |
387.0000 KRW |
386.0000 KRW |
396.0000 KRW |
392.0000 KRW |
| 2023-10-12 |
383.4377 KRW |
8,313,301.0761 SAND |
384.0000 KRW |
380.0000 KRW |
387.0000 KRW |
387.0000 KRW |
| 2023-10-11 |
383.0045 KRW |
10,675,107.7946 SAND |
386.0000 KRW |
380.0000 KRW |
388.0000 KRW |
385.0000 KRW |
| 2023-10-10 |
386.4065 KRW |
12,743,092.9946 SAND |
387.0000 KRW |
383.0000 KRW |
391.0000 KRW |
386.0000 KRW |
| 2023-10-09 |
394.0880 KRW |
18,390,306.6961 SAND |
406.0000 KRW |
383.0000 KRW |
409.0000 KRW |
388.0000 KRW |
| 2023-10-08 |
405.3179 KRW |
5,564,314.3442 SAND |
407.0000 KRW |
402.0000 KRW |
409.0000 KRW |
405.0000 KRW |
| 2023-10-07 |
407.3669 KRW |
4,452,958.4656 SAND |
407.0000 KRW |
405.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2023-10-06 |
403.4711 KRW |
7,712,702.2684 SAND |
400.0000 KRW |
399.0000 KRW |
411.0000 KRW |
407.0000 KRW |
| 2023-10-05 |
401.1095 KRW |
7,969,863.1461 SAND |
404.0000 KRW |
398.0000 KRW |
405.0000 KRW |
401.0000 KRW |
| 2023-10-04 |
400.9243 KRW |
15,341,643.1414 SAND |
405.0000 KRW |
392.0000 KRW |
407.0000 KRW |
403.0000 KRW |
| 2023-10-03 |
414.0965 KRW |
20,169,896.3393 SAND |
415.0000 KRW |
400.0000 KRW |
422.0000 KRW |
406.0000 KRW |
| 2023-10-02 |
427.3152 KRW |
18,711,639.2564 SAND |
436.0000 KRW |
412.0000 KRW |
437.0000 KRW |
415.0000 KRW |
| 2023-10-01 |
428.6026 KRW |
10,996,065.8669 SAND |
422.0000 KRW |
420.0000 KRW |
437.0000 KRW |
435.0000 KRW |
| 2023-09-30 |
421.8893 KRW |
8,764,133.9582 SAND |
427.0000 KRW |
417.0000 KRW |
427.0000 KRW |
423.0000 KRW |
| 2023-09-29 |
421.5375 KRW |
17,217,932.0518 SAND |
414.0000 KRW |
412.0000 KRW |
433.0000 KRW |
427.0000 KRW |