Identifier on UpBit: KRW-SAND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
535.8462 KRW |
9,970,354.9882 SAND |
535.0000 KRW |
532.0000 KRW |
540.0000 KRW |
535.0000 KRW |
| 2023-08-10 |
536.6181 KRW |
9,658,752.7657 SAND |
541.0000 KRW |
532.0000 KRW |
542.0000 KRW |
536.0000 KRW |
| 2023-08-09 |
539.4144 KRW |
11,473,556.0338 SAND |
540.0000 KRW |
534.0000 KRW |
545.0000 KRW |
541.0000 KRW |
| 2023-08-08 |
537.3665 KRW |
8,970,629.0004 SAND |
534.0000 KRW |
531.0000 KRW |
544.0000 KRW |
540.0000 KRW |
| 2023-08-07 |
533.6540 KRW |
12,954,175.0641 SAND |
537.0000 KRW |
521.0000 KRW |
544.0000 KRW |
532.0000 KRW |
| 2023-08-06 |
539.5872 KRW |
13,603,099.8313 SAND |
535.0000 KRW |
533.0000 KRW |
545.0000 KRW |
538.0000 KRW |
| 2023-08-05 |
527.8441 KRW |
13,051,861.2112 SAND |
529.0000 KRW |
521.0000 KRW |
538.0000 KRW |
535.0000 KRW |
| 2023-08-04 |
530.8285 KRW |
17,948,934.6474 SAND |
534.0000 KRW |
525.0000 KRW |
536.0000 KRW |
528.0000 KRW |
| 2023-08-03 |
539.2436 KRW |
16,644,693.3000 SAND |
543.0000 KRW |
533.0000 KRW |
547.0000 KRW |
536.0000 KRW |
| 2023-08-02 |
548.9293 KRW |
14,818,093.1204 SAND |
554.0000 KRW |
540.0000 KRW |
556.0000 KRW |
544.0000 KRW |
| 2023-08-01 |
546.5578 KRW |
19,641,884.5773 SAND |
549.0000 KRW |
540.0000 KRW |
558.0000 KRW |
548.0000 KRW |
| 2023-07-31 |
554.3469 KRW |
14,527,563.7283 SAND |
557.0000 KRW |
546.0000 KRW |
562.0000 KRW |
549.0000 KRW |
| 2023-07-30 |
561.5699 KRW |
24,855,871.1766 SAND |
566.0000 KRW |
550.0000 KRW |
570.0000 KRW |
555.0000 KRW |
| 2023-07-29 |
560.8225 KRW |
12,337,342.8599 SAND |
559.0000 KRW |
557.0000 KRW |
569.0000 KRW |
567.0000 KRW |
| 2023-07-28 |
555.2588 KRW |
10,574,419.5623 SAND |
553.0000 KRW |
549.0000 KRW |
562.0000 KRW |
558.0000 KRW |
| 2023-07-27 |
556.7420 KRW |
11,596,727.7092 SAND |
556.0000 KRW |
548.0000 KRW |
564.0000 KRW |
555.0000 KRW |
| 2023-07-26 |
551.8560 KRW |
17,078,665.1411 SAND |
557.0000 KRW |
545.0000 KRW |
561.0000 KRW |
556.0000 KRW |
| 2023-07-25 |
554.6595 KRW |
18,667,786.0021 SAND |
559.0000 KRW |
550.0000 KRW |
561.0000 KRW |
557.0000 KRW |
| 2023-07-24 |
567.9534 KRW |
37,660,072.0389 SAND |
590.0000 KRW |
551.0000 KRW |
594.0000 KRW |
560.0000 KRW |
| 2023-07-23 |
585.4182 KRW |
24,431,797.3129 SAND |
577.0000 KRW |
573.0000 KRW |
597.0000 KRW |
593.0000 KRW |
| 2023-07-22 |
581.2068 KRW |
15,009,713.6400 SAND |
583.0000 KRW |
575.0000 KRW |
586.0000 KRW |
579.0000 KRW |
| 2023-07-21 |
574.3284 KRW |
15,300,557.8259 SAND |
572.0000 KRW |
567.0000 KRW |
582.0000 KRW |
579.0000 KRW |
| 2023-07-20 |
574.5783 KRW |
26,712,608.6956 SAND |
566.0000 KRW |
565.0000 KRW |
589.0000 KRW |
572.0000 KRW |
| 2023-07-19 |
568.3789 KRW |
17,554,721.5469 SAND |
567.0000 KRW |
561.0000 KRW |
577.0000 KRW |
566.0000 KRW |
| 2023-07-18 |
573.8474 KRW |
22,485,432.5599 SAND |
580.0000 KRW |
560.0000 KRW |
588.0000 KRW |
567.0000 KRW |
| 2023-07-17 |
573.7356 KRW |
29,622,246.2150 SAND |
569.0000 KRW |
564.0000 KRW |
585.0000 KRW |
579.0000 KRW |
| 2023-07-16 |
577.8310 KRW |
19,139,953.8056 SAND |
582.0000 KRW |
566.0000 KRW |
588.0000 KRW |
569.0000 KRW |
| 2023-07-15 |
579.9173 KRW |
25,494,111.5995 SAND |
580.0000 KRW |
568.0000 KRW |
589.0000 KRW |
582.0000 KRW |
| 2023-07-14 |
597.1162 KRW |
69,626,929.3224 SAND |
613.0000 KRW |
561.0000 KRW |
619.0000 KRW |
581.0000 KRW |
| 2023-07-13 |
582.3611 KRW |
72,441,244.1721 SAND |
555.0000 KRW |
543.0000 KRW |
610.0000 KRW |
599.0000 KRW |
| 2023-07-12 |
557.9574 KRW |
23,745,413.0623 SAND |
556.0000 KRW |
551.0000 KRW |
567.0000 KRW |
555.0000 KRW |
| 2023-07-11 |
552.0179 KRW |
20,257,937.6407 SAND |
549.0000 KRW |
544.0000 KRW |
562.0000 KRW |
557.0000 KRW |
| 2023-07-10 |
538.3251 KRW |
20,524,394.2091 SAND |
545.0000 KRW |
527.0000 KRW |
559.0000 KRW |
549.0000 KRW |
| 2023-07-09 |
550.1316 KRW |
7,103,990.3002 SAND |
551.0000 KRW |
543.0000 KRW |
555.0000 KRW |
546.0000 KRW |
| 2023-07-08 |
552.0706 KRW |
10,188,092.4279 SAND |
556.0000 KRW |
543.0000 KRW |
559.0000 KRW |
551.0000 KRW |
| 2023-07-07 |
551.0006 KRW |
13,070,676.9866 SAND |
548.0000 KRW |
544.0000 KRW |
558.0000 KRW |
556.0000 KRW |
| 2023-07-06 |
565.5432 KRW |
29,789,174.9681 SAND |
565.0000 KRW |
546.0000 KRW |
583.0000 KRW |
558.0000 KRW |
| 2023-07-05 |
570.1736 KRW |
33,622,787.2932 SAND |
581.0000 KRW |
552.0000 KRW |
589.0000 KRW |
565.0000 KRW |
| 2023-07-04 |
596.6204 KRW |
44,591,920.9643 SAND |
595.0000 KRW |
577.0000 KRW |
618.0000 KRW |
582.0000 KRW |
| 2023-07-03 |
590.2677 KRW |
28,120,692.4991 SAND |
593.0000 KRW |
584.0000 KRW |
597.0000 KRW |
594.0000 KRW |
| 2023-07-02 |
594.4607 KRW |
70,704,572.5825 SAND |
620.0000 KRW |
580.0000 KRW |
622.0000 KRW |
592.0000 KRW |
| 2023-07-01 |
580.9149 KRW |
92,171,722.3043 SAND |
558.0000 KRW |
552.0000 KRW |
605.0000 KRW |
595.0000 KRW |
| 2023-06-30 |
550.8316 KRW |
51,170,629.4530 SAND |
542.0000 KRW |
521.0000 KRW |
570.0000 KRW |
558.0000 KRW |
| 2023-06-29 |
539.9928 KRW |
15,033,571.9876 SAND |
529.0000 KRW |
528.0000 KRW |
551.0000 KRW |
544.0000 KRW |
| 2023-06-28 |
545.3851 KRW |
21,683,670.9100 SAND |
566.0000 KRW |
525.0000 KRW |
566.0000 KRW |
532.0000 KRW |
| 2023-06-27 |
565.0831 KRW |
20,392,170.3938 SAND |
562.0000 KRW |
559.0000 KRW |
573.0000 KRW |
565.0000 KRW |
| 2023-06-26 |
567.5974 KRW |
35,248,372.7630 SAND |
584.0000 KRW |
556.0000 KRW |
585.0000 KRW |
561.0000 KRW |
| 2023-06-25 |
593.6638 KRW |
48,873,770.3538 SAND |
590.0000 KRW |
578.0000 KRW |
606.0000 KRW |
583.0000 KRW |
| 2023-06-24 |
591.0848 KRW |
95,402,509.5374 SAND |
579.0000 KRW |
568.0000 KRW |
610.0000 KRW |
590.0000 KRW |
| 2023-06-23 |
566.0166 KRW |
48,254,016.0570 SAND |
545.0000 KRW |
545.0000 KRW |
583.0000 KRW |
578.0000 KRW |