Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
103.2767 KRW |
186,645.6990 |
104.0000 KRW |
101.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-12-24 |
103.3014 KRW |
127,492.9656 |
104.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-12-23 |
98.3805 KRW |
41,830.0897 |
97.5000 KRW |
97.4700 KRW |
99.3000 KRW |
98.8800 KRW |
| 2025-12-22 |
103.0451 KRW |
20,699.2388 |
103.0000 KRW |
100.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-12-21 |
101.7981 KRW |
34,247.4161 |
101.0000 KRW |
101.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-12-20 |
107.5754 KRW |
238,790.1871 |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-12-19 |
102.5878 KRW |
136,054.2908 |
101.0000 KRW |
100.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-12-18 |
96.8419 KRW |
652,820.0275 |
101.0000 KRW |
94.4400 KRW |
102.0000 KRW |
98.1200 KRW |
| 2025-12-17 |
105.9957 KRW |
427,395.3921 |
109.0000 KRW |
101.0000 KRW |
110.0000 KRW |
102.0000 KRW |
| 2025-12-16 |
106.0003 KRW |
488,244.4323 |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-12-15 |
107.0976 KRW |
205,449.0104 |
109.0000 KRW |
103.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-12-14 |
113.3451 KRW |
106,926.8125 |
114.0000 KRW |
113.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-12-13 |
117.4259 KRW |
34,761.0700 |
117.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-12-12 |
116.1286 KRW |
266,953.8035 |
119.0000 KRW |
115.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-12-11 |
118.5331 KRW |
318,863.0320 |
117.0000 KRW |
117.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-12-10 |
122.2730 KRW |
216,506.3849 |
122.0000 KRW |
121.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-12-09 |
124.6253 KRW |
242,699.6736 |
122.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-12-08 |
123.9700 KRW |
529,081.7617 |
125.0000 KRW |
123.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-12-07 |
122.9838 KRW |
305,274.1904 |
120.0000 KRW |
120.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2025-12-06 |
122.9996 KRW |
131,678.4213 |
123.0000 KRW |
122.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-12-05 |
123.0363 KRW |
369,632.7176 |
125.0000 KRW |
120.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2025-12-04 |
126.1010 KRW |
207,368.6598 |
126.0000 KRW |
125.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-12-03 |
126.0031 KRW |
50,482.4281 |
127.0000 KRW |
126.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2025-12-02 |
125.4347 KRW |
158,469.1338 |
124.0000 KRW |
124.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-12-01 |
115.9733 KRW |
202,700.5647 |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-11-30 |
125.1183 KRW |
183,609.6649 |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-11-29 |
124.8188 KRW |
308,221.8049 |
122.0000 KRW |
122.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-11-28 |
127.0445 KRW |
204,712.3496 |
130.0000 KRW |
125.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2025-11-27 |
130.5074 KRW |
1,527,778.7451 |
124.0000 KRW |
123.0000 KRW |
137.0000 KRW |
129.0000 KRW |
| 2025-11-26 |
134.1703 KRW |
168,814.7366 |
132.0000 KRW |
131.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-11-25 |
134.4344 KRW |
484,331.9742 |
134.0000 KRW |
133.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2025-11-24 |
132.2784 KRW |
341,878.5808 |
129.0000 KRW |
129.0000 KRW |
134.0000 KRW |
134.0000 KRW |
| 2025-11-23 |
133.1856 KRW |
105,518.3388 |
133.0000 KRW |
132.0000 KRW |
134.0000 KRW |
134.0000 KRW |
| 2025-11-22 |
136.0768 KRW |
1,518,399.8922 |
133.0000 KRW |
133.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-11-21 |
128.5359 KRW |
479,453.0036 |
129.0000 KRW |
126.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-11-20 |
136.6310 KRW |
489,748.9419 |
143.0000 KRW |
134.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2025-11-19 |
138.0460 KRW |
322,143.1823 |
142.0000 KRW |
134.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2025-11-18 |
147.9102 KRW |
312,338.0754 |
144.0000 KRW |
144.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-11-17 |
148.5854 KRW |
392,506.6988 |
151.0000 KRW |
145.0000 KRW |
151.0000 KRW |
146.0000 KRW |
| 2025-11-16 |
151.7935 KRW |
538,302.7654 |
154.0000 KRW |
148.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2025-11-15 |
161.7480 KRW |
142,756.4636 |
162.0000 KRW |
161.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-11-14 |
163.3113 KRW |
80,270.1402 |
161.0000 KRW |
161.0000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2025-11-13 |
165.8436 KRW |
305,483.7598 |
171.0000 KRW |
163.0000 KRW |
172.0000 KRW |
165.0000 KRW |
| 2025-11-12 |
176.3661 KRW |
148,478.6574 |
179.0000 KRW |
173.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2025-11-11 |
178.4589 KRW |
244,228.5001 |
181.0000 KRW |
175.0000 KRW |
183.0000 KRW |
177.0000 KRW |
| 2025-11-10 |
183.2427 KRW |
102,838.2956 |
183.0000 KRW |
182.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2025-11-09 |
183.1822 KRW |
183,144.3612 |
183.0000 KRW |
182.0000 KRW |
185.0000 KRW |
185.0000 KRW |
| 2025-11-08 |
184.4936 KRW |
177,168.9290 |
185.0000 KRW |
182.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2025-11-07 |
190.1833 KRW |
1,676,146.1290 |
184.0000 KRW |
184.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2025-11-06 |
174.5878 KRW |
321,591.7666 |
173.0000 KRW |
172.0000 KRW |
177.0000 KRW |
175.0000 KRW |