Identifier on UpBit: KRW-SAND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-28 |
412.4157 KRW |
5,955,441.7779 SAND |
410.0000 KRW |
409.0000 KRW |
418.0000 KRW |
413.0000 KRW |
| 2023-09-27 |
413.0140 KRW |
12,477,122.2913 SAND |
411.0000 KRW |
407.0000 KRW |
419.0000 KRW |
411.0000 KRW |
| 2023-09-26 |
406.7581 KRW |
8,179,912.3120 SAND |
406.0000 KRW |
403.0000 KRW |
411.0000 KRW |
410.0000 KRW |
| 2023-09-25 |
401.8484 KRW |
10,670,771.3235 SAND |
401.0000 KRW |
398.0000 KRW |
407.0000 KRW |
405.0000 KRW |
| 2023-09-24 |
411.0666 KRW |
26,264,386.8232 SAND |
407.0000 KRW |
399.0000 KRW |
420.0000 KRW |
401.0000 KRW |
| 2023-09-23 |
406.7799 KRW |
7,094,382.5713 SAND |
406.0000 KRW |
404.0000 KRW |
410.0000 KRW |
406.0000 KRW |
| 2023-09-22 |
400.7020 KRW |
7,998,928.4980 SAND |
398.0000 KRW |
395.0000 KRW |
406.0000 KRW |
406.0000 KRW |
| 2023-09-21 |
403.6875 KRW |
17,598,673.4728 SAND |
404.0000 KRW |
395.0000 KRW |
411.0000 KRW |
398.0000 KRW |
| 2023-09-20 |
403.3616 KRW |
14,465,127.4251 SAND |
407.0000 KRW |
399.0000 KRW |
411.0000 KRW |
405.0000 KRW |
| 2023-09-19 |
405.5510 KRW |
9,341,638.1520 SAND |
406.0000 KRW |
401.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2023-09-18 |
402.9370 KRW |
11,234,242.0611 SAND |
399.0000 KRW |
392.0000 KRW |
411.0000 KRW |
405.0000 KRW |
| 2023-09-17 |
405.7126 KRW |
13,255,072.2051 SAND |
415.0000 KRW |
395.0000 KRW |
415.0000 KRW |
399.0000 KRW |
| 2023-09-16 |
413.9475 KRW |
15,387,096.5637 SAND |
411.0000 KRW |
409.0000 KRW |
421.0000 KRW |
415.0000 KRW |
| 2023-09-15 |
404.0981 KRW |
19,236,951.8669 SAND |
404.0000 KRW |
400.0000 KRW |
412.0000 KRW |
409.0000 KRW |
| 2023-09-14 |
404.8757 KRW |
34,580,057.5514 SAND |
393.0000 KRW |
391.0000 KRW |
415.0000 KRW |
406.0000 KRW |
| 2023-09-13 |
388.4199 KRW |
17,173,948.3746 SAND |
384.0000 KRW |
381.0000 KRW |
396.0000 KRW |
393.0000 KRW |
| 2023-09-12 |
389.0011 KRW |
16,431,502.3871 SAND |
384.0000 KRW |
382.0000 KRW |
398.0000 KRW |
384.0000 KRW |
| 2023-09-11 |
389.7252 KRW |
27,227,177.8056 SAND |
403.0000 KRW |
378.0000 KRW |
404.0000 KRW |
384.0000 KRW |
| 2023-09-10 |
404.9380 KRW |
17,380,788.2694 SAND |
415.0000 KRW |
398.0000 KRW |
415.0000 KRW |
403.0000 KRW |
| 2023-09-09 |
413.8584 KRW |
4,628,196.7220 SAND |
414.0000 KRW |
412.0000 KRW |
416.0000 KRW |
415.0000 KRW |
| 2023-09-08 |
415.7517 KRW |
9,937,714.2519 SAND |
418.0000 KRW |
410.0000 KRW |
422.0000 KRW |
414.0000 KRW |
| 2023-09-07 |
415.2787 KRW |
8,929,934.3616 SAND |
416.0000 KRW |
412.0000 KRW |
421.0000 KRW |
420.0000 KRW |
| 2023-09-06 |
419.4382 KRW |
16,952,059.9369 SAND |
418.0000 KRW |
411.0000 KRW |
427.0000 KRW |
415.0000 KRW |
| 2023-09-05 |
413.0790 KRW |
8,871,764.1088 SAND |
413.0000 KRW |
408.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2023-09-04 |
412.9919 KRW |
9,865,525.1330 SAND |
415.0000 KRW |
408.0000 KRW |
422.0000 KRW |
411.0000 KRW |
| 2023-09-03 |
413.4757 KRW |
7,491,040.1567 SAND |
415.0000 KRW |
410.0000 KRW |
417.0000 KRW |
415.0000 KRW |
| 2023-09-02 |
416.0485 KRW |
7,638,769.1025 SAND |
418.0000 KRW |
412.0000 KRW |
420.0000 KRW |
414.0000 KRW |
| 2023-09-01 |
420.0739 KRW |
14,244,402.9353 SAND |
424.0000 KRW |
414.0000 KRW |
426.0000 KRW |
419.0000 KRW |
| 2023-08-31 |
433.1659 KRW |
17,556,441.4000 SAND |
440.0000 KRW |
423.0000 KRW |
445.0000 KRW |
426.0000 KRW |
| 2023-08-30 |
444.8038 KRW |
13,949,006.2660 SAND |
454.0000 KRW |
436.0000 KRW |
456.0000 KRW |
440.0000 KRW |
| 2023-08-29 |
445.8282 KRW |
22,075,275.2703 SAND |
437.0000 KRW |
425.0000 KRW |
461.0000 KRW |
451.0000 KRW |
| 2023-08-28 |
430.6315 KRW |
10,645,708.8738 SAND |
439.0000 KRW |
425.0000 KRW |
440.0000 KRW |
434.0000 KRW |
| 2023-08-27 |
438.5844 KRW |
3,835,342.7977 SAND |
438.0000 KRW |
435.0000 KRW |
442.0000 KRW |
438.0000 KRW |
| 2023-08-26 |
439.7510 KRW |
4,306,173.7776 SAND |
440.0000 KRW |
436.0000 KRW |
443.0000 KRW |
438.0000 KRW |
| 2023-08-25 |
435.4792 KRW |
11,096,380.7548 SAND |
441.0000 KRW |
432.0000 KRW |
442.0000 KRW |
436.0000 KRW |
| 2023-08-24 |
442.4787 KRW |
9,033,996.4982 SAND |
449.0000 KRW |
435.0000 KRW |
450.0000 KRW |
439.0000 KRW |
| 2023-08-23 |
445.8336 KRW |
10,326,518.6774 SAND |
444.0000 KRW |
440.0000 KRW |
453.0000 KRW |
448.0000 KRW |
| 2023-08-22 |
439.9818 KRW |
13,994,061.8297 SAND |
446.0000 KRW |
430.0000 KRW |
449.0000 KRW |
445.0000 KRW |
| 2023-08-21 |
449.2057 KRW |
14,430,836.8829 SAND |
460.0000 KRW |
440.0000 KRW |
461.0000 KRW |
447.0000 KRW |
| 2023-08-20 |
461.3354 KRW |
9,595,797.0725 SAND |
465.0000 KRW |
455.0000 KRW |
468.0000 KRW |
460.0000 KRW |
| 2023-08-19 |
453.8051 KRW |
10,796,048.8839 SAND |
452.0000 KRW |
448.0000 KRW |
464.0000 KRW |
463.0000 KRW |
| 2023-08-18 |
447.6113 KRW |
23,958,890.9438 SAND |
448.0000 KRW |
437.0000 KRW |
458.0000 KRW |
452.0000 KRW |
| 2023-08-17 |
467.9585 KRW |
38,759,890.7962 SAND |
484.0000 KRW |
438.0000 KRW |
493.0000 KRW |
448.0000 KRW |
| 2023-08-16 |
492.2612 KRW |
37,434,605.5686 SAND |
503.0000 KRW |
480.0000 KRW |
504.0000 KRW |
482.0000 KRW |
| 2023-08-15 |
514.5170 KRW |
24,547,895.9238 SAND |
525.0000 KRW |
500.0000 KRW |
527.0000 KRW |
502.0000 KRW |
| 2023-08-14 |
526.5044 KRW |
21,637,554.0350 SAND |
525.0000 KRW |
521.0000 KRW |
534.0000 KRW |
525.0000 KRW |
| 2023-08-13 |
531.9266 KRW |
12,066,336.3321 SAND |
538.0000 KRW |
526.0000 KRW |
538.0000 KRW |
526.0000 KRW |
| 2023-08-12 |
536.1613 KRW |
9,212,691.0331 SAND |
535.0000 KRW |
534.0000 KRW |
538.0000 KRW |
537.0000 KRW |