Identifier on UpBit: KRW-SAND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
435.1140 KRW |
16,666,484.2060 SAND |
454.0000 KRW |
423.0000 KRW |
457.0000 KRW |
436.0000 KRW |
| 2025-05-18 |
441.1115 KRW |
18,569,272.5074 SAND |
429.0000 KRW |
424.0000 KRW |
458.0000 KRW |
448.0000 KRW |
| 2025-05-17 |
436.3193 KRW |
18,031,343.6247 SAND |
449.0000 KRW |
425.0000 KRW |
451.0000 KRW |
426.0000 KRW |
| 2025-05-16 |
457.4812 KRW |
17,012,054.4725 SAND |
453.0000 KRW |
445.0000 KRW |
466.0000 KRW |
448.0000 KRW |
| 2025-05-15 |
472.9170 KRW |
31,207,986.5953 SAND |
498.0000 KRW |
453.0000 KRW |
502.0000 KRW |
456.0000 KRW |
| 2025-05-14 |
522.9992 KRW |
76,284,095.1253 SAND |
510.0000 KRW |
492.0000 KRW |
547.0000 KRW |
498.0000 KRW |
| 2025-05-13 |
492.2080 KRW |
30,639,183.2006 SAND |
506.0000 KRW |
475.0000 KRW |
514.0000 KRW |
512.0000 KRW |
| 2025-05-12 |
507.3566 KRW |
39,186,433.4665 SAND |
500.0000 KRW |
480.0000 KRW |
525.0000 KRW |
509.0000 KRW |
| 2025-05-11 |
498.0872 KRW |
29,494,037.8671 SAND |
508.0000 KRW |
482.0000 KRW |
517.0000 KRW |
499.0000 KRW |
| 2025-05-10 |
478.9894 KRW |
31,786,212.2426 SAND |
467.0000 KRW |
462.0000 KRW |
501.0000 KRW |
496.0000 KRW |
| 2025-05-09 |
455.0974 KRW |
30,698,095.3377 SAND |
441.0000 KRW |
440.0000 KRW |
470.0000 KRW |
463.0000 KRW |
| 2025-05-08 |
413.7043 KRW |
19,156,525.5643 SAND |
390.0000 KRW |
388.0000 KRW |
442.0000 KRW |
442.0000 KRW |
| 2025-05-07 |
386.5872 KRW |
11,531,467.7169 SAND |
384.0000 KRW |
379.0000 KRW |
393.0000 KRW |
391.0000 KRW |
| 2025-05-06 |
382.4710 KRW |
11,428,564.7122 SAND |
393.0000 KRW |
374.0000 KRW |
395.0000 KRW |
379.0000 KRW |
| 2025-05-05 |
392.2071 KRW |
9,998,691.3786 SAND |
397.0000 KRW |
384.0000 KRW |
400.0000 KRW |
392.0000 KRW |
| 2025-05-04 |
401.2054 KRW |
11,475,584.2191 SAND |
407.0000 KRW |
394.0000 KRW |
409.0000 KRW |
397.0000 KRW |
| 2025-05-03 |
416.4719 KRW |
10,112,115.5695 SAND |
431.0000 KRW |
401.0000 KRW |
432.0000 KRW |
406.0000 KRW |
| 2025-05-02 |
436.6856 KRW |
15,503,298.4165 SAND |
435.0000 KRW |
425.0000 KRW |
447.0000 KRW |
430.0000 KRW |
| 2025-05-01 |
433.6877 KRW |
11,587,217.9671 SAND |
426.0000 KRW |
422.0000 KRW |
440.0000 KRW |
435.0000 KRW |
| 2025-04-30 |
421.2672 KRW |
15,270,827.0631 SAND |
421.0000 KRW |
408.0000 KRW |
431.0000 KRW |
425.0000 KRW |
| 2025-04-29 |
434.1149 KRW |
9,439,854.1474 SAND |
432.0000 KRW |
427.0000 KRW |
440.0000 KRW |
437.0000 KRW |
| 2025-04-28 |
429.0957 KRW |
15,521,280.7443 SAND |
425.0000 KRW |
414.0000 KRW |
441.0000 KRW |
432.0000 KRW |
| 2025-04-27 |
436.7257 KRW |
16,062,462.1223 SAND |
449.0000 KRW |
423.0000 KRW |
454.0000 KRW |
429.0000 KRW |
| 2025-04-26 |
448.0380 KRW |
19,053,928.0334 SAND |
442.0000 KRW |
436.0000 KRW |
461.0000 KRW |
450.0000 KRW |
| 2025-04-25 |
439.6904 KRW |
20,715,636.7742 SAND |
435.0000 KRW |
426.0000 KRW |
449.0000 KRW |
445.0000 KRW |
| 2025-04-24 |
418.4717 KRW |
21,100,457.7716 SAND |
426.0000 KRW |
402.0000 KRW |
438.0000 KRW |
431.0000 KRW |
| 2025-04-23 |
425.0241 KRW |
24,323,674.2765 SAND |
422.0000 KRW |
415.0000 KRW |
436.0000 KRW |
429.0000 KRW |
| 2025-04-22 |
399.2849 KRW |
27,666,587.6354 SAND |
392.0000 KRW |
383.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2025-04-21 |
403.3314 KRW |
44,058,473.4458 SAND |
390.0000 KRW |
387.0000 KRW |
418.0000 KRW |
391.0000 KRW |
| 2025-04-20 |
385.3602 KRW |
12,246,011.9415 SAND |
387.0000 KRW |
377.0000 KRW |
395.0000 KRW |
389.0000 KRW |
| 2025-04-19 |
384.1901 KRW |
15,179,940.7019 SAND |
377.0000 KRW |
375.0000 KRW |
391.0000 KRW |
385.0000 KRW |
| 2025-04-18 |
372.9920 KRW |
19,387,733.9844 SAND |
359.0000 KRW |
355.0000 KRW |
382.0000 KRW |
377.0000 KRW |
| 2025-04-17 |
357.3717 KRW |
10,806,909.4361 SAND |
355.0000 KRW |
350.0000 KRW |
364.0000 KRW |
359.0000 KRW |
| 2025-04-16 |
358.8997 KRW |
16,405,915.8566 SAND |
359.0000 KRW |
351.0000 KRW |
365.0000 KRW |
359.0000 KRW |
| 2025-04-15 |
372.3958 KRW |
16,176,024.5967 SAND |
375.0000 KRW |
365.0000 KRW |
378.0000 KRW |
367.0000 KRW |
| 2025-04-14 |
387.6920 KRW |
42,013,333.2361 SAND |
374.0000 KRW |
373.0000 KRW |
403.0000 KRW |
378.0000 KRW |
| 2025-04-13 |
383.1229 KRW |
13,139,888.4199 SAND |
394.0000 KRW |
370.0000 KRW |
397.0000 KRW |
372.0000 KRW |
| 2025-04-12 |
384.8342 KRW |
12,685,904.0789 SAND |
381.0000 KRW |
376.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-04-11 |
381.5692 KRW |
12,482,586.2198 SAND |
382.0000 KRW |
376.0000 KRW |
386.0000 KRW |
382.0000 KRW |
| 2025-04-10 |
376.1793 KRW |
12,982,236.6174 SAND |
381.0000 KRW |
367.0000 KRW |
382.0000 KRW |
380.0000 KRW |
| 2025-04-09 |
363.6744 KRW |
21,721,440.3012 SAND |
347.0000 KRW |
336.0000 KRW |
387.0000 KRW |
383.0000 KRW |
| 2025-04-08 |
359.0920 KRW |
10,288,435.9465 SAND |
358.0000 KRW |
345.0000 KRW |
369.0000 KRW |
347.0000 KRW |
| 2025-04-07 |
344.1620 KRW |
27,855,371.5127 SAND |
349.0000 KRW |
320.0000 KRW |
374.0000 KRW |
361.0000 KRW |
| 2025-04-06 |
362.1245 KRW |
15,447,729.2720 SAND |
388.0000 KRW |
340.0000 KRW |
389.0000 KRW |
343.0000 KRW |
| 2025-04-05 |
387.6730 KRW |
4,736,000.1551 SAND |
388.0000 KRW |
383.0000 KRW |
392.0000 KRW |
385.0000 KRW |
| 2025-04-04 |
386.4144 KRW |
10,012,241.1458 SAND |
388.0000 KRW |
378.0000 KRW |
394.0000 KRW |
390.0000 KRW |
| 2025-04-03 |
384.0016 KRW |
13,802,181.6832 SAND |
382.0000 KRW |
371.0000 KRW |
395.0000 KRW |
387.0000 KRW |
| 2025-04-02 |
402.0888 KRW |
13,413,337.1498 SAND |
409.0000 KRW |
394.0000 KRW |
419.0000 KRW |
400.0000 KRW |
| 2025-04-01 |
409.9684 KRW |
9,483,207.8469 SAND |
404.0000 KRW |
401.0000 KRW |
420.0000 KRW |
411.0000 KRW |
| 2025-03-31 |
399.5066 KRW |
8,602,873.4081 SAND |
404.0000 KRW |
392.0000 KRW |
408.0000 KRW |
403.0000 KRW |