Identifier on UpBit: KRW-SAND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
489.2067 KRW |
10,246,302.4864 SAND |
486.0000 KRW |
480.0000 KRW |
497.0000 KRW |
494.0000 KRW |
| 2024-11-21 |
479.1088 KRW |
38,435,209.8329 SAND |
470.0000 KRW |
458.0000 KRW |
494.0000 KRW |
482.0000 KRW |
| 2024-11-20 |
473.7714 KRW |
38,977,101.4534 SAND |
491.0000 KRW |
460.0000 KRW |
492.0000 KRW |
472.0000 KRW |
| 2024-11-19 |
490.1671 KRW |
37,581,523.4879 SAND |
505.0000 KRW |
477.0000 KRW |
509.0000 KRW |
480.0000 KRW |
| 2024-11-18 |
501.1244 KRW |
62,965,491.9285 SAND |
492.0000 KRW |
484.0000 KRW |
520.0000 KRW |
498.0000 KRW |
| 2024-11-17 |
510.8390 KRW |
115,411,941.7576 SAND |
555.0000 KRW |
481.0000 KRW |
559.0000 KRW |
483.0000 KRW |
| 2024-11-16 |
489.7822 KRW |
234,099,058.0513 SAND |
410.0000 KRW |
407.0000 KRW |
564.0000 KRW |
541.0000 KRW |
| 2024-11-15 |
393.1543 KRW |
25,878,527.7141 SAND |
388.0000 KRW |
379.0000 KRW |
410.0000 KRW |
407.0000 KRW |
| 2024-11-14 |
399.9283 KRW |
36,730,835.0638 SAND |
402.0000 KRW |
384.0000 KRW |
415.0000 KRW |
399.0000 KRW |
| 2024-11-13 |
409.7832 KRW |
55,446,641.4443 SAND |
430.0000 KRW |
392.0000 KRW |
441.0000 KRW |
402.0000 KRW |
| 2024-11-12 |
431.6466 KRW |
96,365,724.0017 SAND |
429.0000 KRW |
401.0000 KRW |
459.0000 KRW |
426.0000 KRW |
| 2024-11-11 |
410.5876 KRW |
58,695,516.5146 SAND |
401.0000 KRW |
394.0000 KRW |
428.0000 KRW |
425.0000 KRW |
| 2024-11-10 |
396.7198 KRW |
41,328,605.1856 SAND |
382.0000 KRW |
376.0000 KRW |
413.0000 KRW |
407.0000 KRW |
| 2024-11-09 |
365.4644 KRW |
19,042,573.9766 SAND |
370.0000 KRW |
360.0000 KRW |
371.0000 KRW |
368.0000 KRW |
| 2024-11-08 |
358.3636 KRW |
17,877,668.8618 SAND |
354.0000 KRW |
348.0000 KRW |
369.0000 KRW |
368.0000 KRW |
| 2024-11-07 |
354.3374 KRW |
15,132,358.0718 SAND |
353.0000 KRW |
348.0000 KRW |
362.0000 KRW |
353.0000 KRW |
| 2024-11-06 |
343.7242 KRW |
18,841,703.2119 SAND |
329.0000 KRW |
328.0000 KRW |
351.0000 KRW |
351.0000 KRW |
| 2024-11-05 |
325.3046 KRW |
6,190,885.2165 SAND |
317.0000 KRW |
315.0000 KRW |
334.0000 KRW |
328.0000 KRW |
| 2024-11-04 |
320.9284 KRW |
7,193,844.1088 SAND |
324.0000 KRW |
312.0000 KRW |
329.0000 KRW |
315.0000 KRW |
| 2024-11-03 |
324.6605 KRW |
12,199,025.5920 SAND |
337.0000 KRW |
313.0000 KRW |
338.0000 KRW |
324.0000 KRW |
| 2024-11-02 |
340.3454 KRW |
4,477,005.2352 SAND |
342.0000 KRW |
334.0000 KRW |
346.0000 KRW |
334.0000 KRW |
| 2024-11-01 |
338.0660 KRW |
9,832,316.5213 SAND |
340.0000 KRW |
330.0000 KRW |
348.0000 KRW |
342.0000 KRW |
| 2024-10-31 |
346.6447 KRW |
9,708,100.2808 SAND |
357.0000 KRW |
337.0000 KRW |
358.0000 KRW |
341.0000 KRW |
| 2024-10-30 |
356.0503 KRW |
8,737,431.4993 SAND |
362.0000 KRW |
349.0000 KRW |
363.0000 KRW |
357.0000 KRW |
| 2024-10-29 |
356.9931 KRW |
11,347,278.8811 SAND |
352.0000 KRW |
351.0000 KRW |
364.0000 KRW |
362.0000 KRW |
| 2024-10-28 |
346.4542 KRW |
8,342,389.6021 SAND |
351.0000 KRW |
340.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2024-10-27 |
350.0011 KRW |
4,205,002.7941 SAND |
347.0000 KRW |
345.0000 KRW |
354.0000 KRW |
352.0000 KRW |
| 2024-10-26 |
342.9741 KRW |
8,273,030.9350 SAND |
345.0000 KRW |
337.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2024-10-25 |
363.0365 KRW |
8,365,180.7921 SAND |
368.0000 KRW |
357.0000 KRW |
370.0000 KRW |
362.0000 KRW |
| 2024-10-24 |
363.9190 KRW |
9,454,079.3549 SAND |
367.0000 KRW |
357.0000 KRW |
371.0000 KRW |
368.0000 KRW |
| 2024-10-23 |
371.4180 KRW |
12,615,347.5480 SAND |
386.0000 KRW |
359.0000 KRW |
390.0000 KRW |
366.0000 KRW |
| 2024-10-22 |
375.8302 KRW |
12,279,211.7221 SAND |
379.0000 KRW |
369.0000 KRW |
384.0000 KRW |
383.0000 KRW |
| 2024-10-21 |
387.5109 KRW |
21,111,852.1626 SAND |
391.0000 KRW |
376.0000 KRW |
396.0000 KRW |
382.0000 KRW |
| 2024-10-20 |
389.0741 KRW |
36,293,834.8000 SAND |
385.0000 KRW |
378.0000 KRW |
398.0000 KRW |
391.0000 KRW |
| 2024-10-19 |
395.9817 KRW |
73,837,023.0594 SAND |
383.0000 KRW |
375.0000 KRW |
419.9000 KRW |
384.0000 KRW |
| 2024-10-18 |
367.9733 KRW |
14,093,090.8626 SAND |
352.0000 KRW |
348.0000 KRW |
385.0000 KRW |
382.0000 KRW |
| 2024-10-17 |
354.5640 KRW |
9,371,345.2662 SAND |
364.0000 KRW |
347.0000 KRW |
367.0000 KRW |
354.0000 KRW |
| 2024-10-16 |
361.9876 KRW |
6,040,692.9409 SAND |
365.0000 KRW |
357.0000 KRW |
367.0000 KRW |
365.0000 KRW |
| 2024-10-15 |
365.5483 KRW |
10,343,939.6398 SAND |
371.0000 KRW |
354.0000 KRW |
373.0000 KRW |
364.0000 KRW |
| 2024-10-14 |
362.3372 KRW |
9,303,500.9541 SAND |
354.0000 KRW |
350.0000 KRW |
372.0000 KRW |
371.0000 KRW |
| 2024-10-13 |
357.1063 KRW |
6,073,634.4765 SAND |
356.8000 KRW |
348.0000 KRW |
361.9000 KRW |
352.4000 KRW |
| 2024-10-12 |
354.4858 KRW |
5,648,454.0160 SAND |
350.4000 KRW |
348.4000 KRW |
359.2000 KRW |
357.0000 KRW |
| 2024-10-11 |
343.5895 KRW |
4,900,403.6529 SAND |
337.5000 KRW |
335.3000 KRW |
350.8000 KRW |
349.8000 KRW |
| 2024-10-10 |
333.9752 KRW |
4,942,511.8252 SAND |
333.5000 KRW |
328.0000 KRW |
338.0000 KRW |
334.6000 KRW |
| 2024-10-09 |
337.3419 KRW |
5,459,761.1736 SAND |
339.6000 KRW |
332.2000 KRW |
343.6000 KRW |
332.7000 KRW |
| 2024-10-08 |
343.0513 KRW |
4,854,805.1483 SAND |
343.1000 KRW |
337.4000 KRW |
347.8000 KRW |
339.9000 KRW |
| 2024-10-07 |
348.6691 KRW |
8,098,218.4200 SAND |
346.7000 KRW |
341.0000 KRW |
353.6000 KRW |
348.7000 KRW |
| 2024-10-06 |
343.2477 KRW |
5,327,263.7868 SAND |
341.4000 KRW |
338.5000 KRW |
348.7000 KRW |
343.4000 KRW |
| 2024-10-05 |
341.9930 KRW |
6,091,867.9289 SAND |
341.8000 KRW |
337.1000 KRW |
345.6000 KRW |
339.4000 KRW |
| 2024-10-04 |
337.2680 KRW |
9,895,253.9591 SAND |
332.7000 KRW |
330.4000 KRW |
343.9000 KRW |
341.5000 KRW |