Identifier on UpBit: KRW-SAND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |