Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
367.9377 KRW |
144,000,358.5863 |
337.9000 KRW |
337.8000 KRW |
385.0000 KRW |
362.7000 KRW |
| 2025-04-22 |
324.3933 KRW |
12,246,692.3254 |
323.1000 KRW |
312.0000 KRW |
339.6000 KRW |
337.5000 KRW |
| 2025-04-21 |
323.9619 KRW |
12,829,303.7649 |
327.0000 KRW |
318.0000 KRW |
332.4000 KRW |
322.6000 KRW |
| 2025-04-20 |
333.0404 KRW |
13,827,051.4590 |
342.8000 KRW |
320.6000 KRW |
348.7000 KRW |
327.6000 KRW |
| 2025-04-19 |
331.5368 KRW |
13,467,219.2389 |
336.1000 KRW |
325.0000 KRW |
340.6000 KRW |
339.2000 KRW |
| 2025-04-18 |
339.8924 KRW |
17,507,295.8244 |
344.5000 KRW |
332.3000 KRW |
350.0000 KRW |
336.4000 KRW |
| 2025-04-17 |
351.8783 KRW |
33,080,201.6167 |
345.5000 KRW |
338.4000 KRW |
364.5000 KRW |
344.4000 KRW |
| 2025-04-16 |
359.5773 KRW |
105,554,235.9420 |
344.3000 KRW |
333.7000 KRW |
375.0000 KRW |
348.1000 KRW |
| 2025-04-15 |
344.1109 KRW |
53,514,753.4894 |
334.8000 KRW |
329.6000 KRW |
354.0000 KRW |
348.3000 KRW |
| 2025-04-14 |
330.2763 KRW |
40,980,302.7443 |
320.0000 KRW |
311.5000 KRW |
347.2000 KRW |
332.7000 KRW |
| 2025-04-13 |
335.5163 KRW |
18,358,792.0236 |
345.5000 KRW |
316.2000 KRW |
351.8000 KRW |
317.9000 KRW |
| 2025-04-12 |
354.4988 KRW |
110,695,873.9591 |
343.7000 KRW |
331.9000 KRW |
381.0000 KRW |
341.1000 KRW |
| 2025-04-11 |
349.6447 KRW |
251,634,194.2780 |
302.1000 KRW |
300.0000 KRW |
374.7000 KRW |
343.9000 KRW |
| 2025-04-10 |
306.1075 KRW |
13,664,343.9372 |
313.7000 KRW |
293.7000 KRW |
322.0000 KRW |
301.3000 KRW |
| 2025-04-09 |
287.7268 KRW |
15,640,830.1916 |
275.8000 KRW |
264.2000 KRW |
313.0000 KRW |
308.5000 KRW |
| 2025-04-08 |
289.3487 KRW |
19,240,391.4404 |
289.5000 KRW |
273.1000 KRW |
297.7000 KRW |
275.8000 KRW |
| 2025-04-07 |
267.4049 KRW |
66,145,966.3493 |
287.2000 KRW |
234.8000 KRW |
299.9000 KRW |
291.5000 KRW |
| 2025-04-06 |
314.8897 KRW |
11,540,968.5817 |
328.4000 KRW |
292.4000 KRW |
328.4000 KRW |
295.0000 KRW |
| 2025-04-05 |
335.1149 KRW |
10,976,046.1679 |
333.7000 KRW |
323.4000 KRW |
344.7000 KRW |
326.0000 KRW |
| 2025-04-04 |
328.6203 KRW |
11,271,696.1518 |
334.4000 KRW |
320.0000 KRW |
335.3000 KRW |
332.0000 KRW |
| 2025-04-03 |
332.4127 KRW |
14,411,986.7093 |
321.6000 KRW |
319.1000 KRW |
341.9000 KRW |
333.7000 KRW |
| 2025-04-02 |
339.0462 KRW |
16,658,909.5819 |
354.8000 KRW |
328.7000 KRW |
355.1000 KRW |
338.3000 KRW |
| 2025-04-01 |
357.0331 KRW |
9,188,571.7323 |
355.1000 KRW |
349.7000 KRW |
365.2000 KRW |
353.4000 KRW |
| 2025-03-31 |
354.0873 KRW |
12,425,102.7256 |
363.7000 KRW |
345.6000 KRW |
365.8000 KRW |
360.0000 KRW |
| 2025-03-30 |
365.3511 KRW |
10,422,158.2190 |
367.3000 KRW |
356.8000 KRW |
376.4000 KRW |
367.6000 KRW |
| 2025-03-29 |
372.9240 KRW |
19,010,801.3271 |
393.0000 KRW |
357.2000 KRW |
393.8000 KRW |
363.8000 KRW |
| 2025-03-28 |
410.9759 KRW |
61,391,030.6875 |
411.7000 KRW |
378.0000 KRW |
440.7000 KRW |
382.9000 KRW |
| 2025-03-27 |
418.4348 KRW |
51,363,060.6499 |
419.4000 KRW |
402.2000 KRW |
433.6000 KRW |
418.6000 KRW |
| 2025-03-26 |
421.4787 KRW |
137,904,546.5522 |
399.2000 KRW |
398.4000 KRW |
445.9000 KRW |
405.3000 KRW |
| 2025-03-25 |
386.7072 KRW |
24,857,026.9024 |
401.4000 KRW |
372.3000 KRW |
406.6000 KRW |
394.8000 KRW |
| 2025-03-24 |
397.3794 KRW |
14,766,795.7044 |
393.3000 KRW |
382.7000 KRW |
413.9000 KRW |
406.5000 KRW |
| 2025-03-23 |
401.4628 KRW |
23,712,721.0582 |
405.1000 KRW |
384.8000 KRW |
417.0000 KRW |
389.7000 KRW |
| 2025-03-22 |
398.3478 KRW |
42,576,079.6635 |
383.0000 KRW |
377.7000 KRW |
414.0000 KRW |
395.7000 KRW |
| 2025-03-21 |
369.4461 KRW |
16,588,839.4061 |
365.3000 KRW |
362.7000 KRW |
376.8000 KRW |
375.5000 KRW |
| 2025-03-20 |
367.5391 KRW |
11,158,491.5582 |
376.3000 KRW |
360.2000 KRW |
377.2000 KRW |
363.3000 KRW |
| 2025-03-19 |
368.5521 KRW |
18,716,653.6919 |
371.5000 KRW |
357.1000 KRW |
384.8000 KRW |
372.9000 KRW |
| 2025-03-18 |
381.3470 KRW |
44,148,828.2898 |
381.1000 KRW |
354.4000 KRW |
404.0000 KRW |
356.2000 KRW |
| 2025-03-17 |
378.3316 KRW |
32,498,321.1453 |
355.6000 KRW |
353.1000 KRW |
392.6000 KRW |
389.1000 KRW |
| 2025-03-16 |
369.5101 KRW |
21,905,318.4759 |
385.8000 KRW |
351.9000 KRW |
386.7000 KRW |
355.9000 KRW |
| 2025-03-15 |
377.0448 KRW |
28,918,454.8843 |
371.4000 KRW |
359.7000 KRW |
390.0000 KRW |
387.5000 KRW |
| 2025-03-14 |
367.4917 KRW |
37,466,243.4377 |
368.3000 KRW |
355.6000 KRW |
380.9000 KRW |
365.6000 KRW |
| 2025-03-13 |
366.1952 KRW |
102,629,880.2190 |
344.4000 KRW |
339.6000 KRW |
398.0000 KRW |
368.9000 KRW |
| 2025-03-12 |
338.1169 KRW |
39,124,056.9972 |
334.7000 KRW |
323.1000 KRW |
351.9000 KRW |
342.6000 KRW |
| 2025-03-11 |
322.2147 KRW |
52,313,234.9118 |
328.7000 KRW |
300.0000 KRW |
338.9000 KRW |
336.8000 KRW |
| 2025-03-10 |
367.2366 KRW |
154,563,779.8256 |
322.3000 KRW |
312.5000 KRW |
422.2000 KRW |
342.9000 KRW |
| 2025-03-09 |
341.7711 KRW |
17,794,845.8195 |
362.7000 KRW |
315.1000 KRW |
366.0000 KRW |
323.0000 KRW |
| 2025-03-08 |
365.4888 KRW |
9,417,927.4020 |
370.3000 KRW |
358.0000 KRW |
374.4000 KRW |
363.4000 KRW |
| 2025-03-07 |
378.0548 KRW |
11,527,976.4735 |
389.0000 KRW |
368.0000 KRW |
392.0000 KRW |
374.7000 KRW |
| 2025-03-06 |
399.4941 KRW |
9,446,291.0980 |
401.7000 KRW |
385.0000 KRW |
411.7000 KRW |
387.7000 KRW |
| 2025-03-05 |
389.9564 KRW |
15,143,474.7297 |
384.2000 KRW |
374.2000 KRW |
408.1000 KRW |
407.7000 KRW |