Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
170.0071 KRW |
5,339,823.8086 |
173.0000 KRW |
164.0000 KRW |
176.0000 KRW |
167.0000 KRW |
| 2025-11-03 |
179.8983 KRW |
5,985,446.4080 |
192.0000 KRW |
170.0000 KRW |
193.0000 KRW |
177.0000 KRW |
| 2025-11-02 |
193.2047 KRW |
1,882,541.0818 |
195.0000 KRW |
189.0000 KRW |
197.0000 KRW |
191.0000 KRW |
| 2025-11-01 |
191.8888 KRW |
1,446,147.6210 |
191.0000 KRW |
189.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-10-31 |
190.8952 KRW |
2,225,510.1525 |
189.0000 KRW |
189.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2025-10-30 |
191.9698 KRW |
8,104,658.1089 |
197.0000 KRW |
184.0000 KRW |
200.0000 KRW |
185.0000 KRW |
| 2025-10-29 |
204.1226 KRW |
14,082,810.2292 |
201.0000 KRW |
193.0000 KRW |
211.0000 KRW |
201.0000 KRW |
| 2025-10-28 |
204.7035 KRW |
20,263,129.4686 |
209.0000 KRW |
197.0000 KRW |
216.0000 KRW |
204.0000 KRW |
| 2025-10-27 |
202.1958 KRW |
43,063,866.7387 |
192.0000 KRW |
191.0000 KRW |
216.0000 KRW |
206.0000 KRW |
| 2025-10-26 |
187.3809 KRW |
3,564,305.4928 |
189.0000 KRW |
185.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-10-25 |
188.3969 KRW |
1,581,905.7904 |
190.0000 KRW |
187.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-10-24 |
188.4617 KRW |
2,441,102.3547 |
188.0000 KRW |
185.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2025-10-23 |
189.0521 KRW |
3,546,423.2868 |
188.0000 KRW |
186.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2025-10-22 |
190.6835 KRW |
1,931,386.4170 |
191.0000 KRW |
188.0000 KRW |
195.0000 KRW |
189.0000 KRW |
| 2025-10-21 |
191.9209 KRW |
3,028,114.2801 |
194.0000 KRW |
185.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2025-10-20 |
195.3119 KRW |
2,709,066.0942 |
195.0000 KRW |
190.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2025-10-19 |
193.2835 KRW |
1,586,472.8795 |
193.0000 KRW |
188.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2025-10-18 |
192.9422 KRW |
1,542,203.8712 |
191.0000 KRW |
188.0000 KRW |
197.0000 KRW |
191.0000 KRW |
| 2025-10-17 |
187.2539 KRW |
3,892,287.2123 |
193.0000 KRW |
180.0000 KRW |
197.0000 KRW |
190.0000 KRW |
| 2025-10-16 |
198.1116 KRW |
2,667,118.7195 |
198.0000 KRW |
193.0000 KRW |
204.0000 KRW |
193.0000 KRW |
| 2025-10-15 |
201.1139 KRW |
2,438,395.5508 |
202.0000 KRW |
194.0000 KRW |
206.0000 KRW |
196.0000 KRW |
| 2025-10-14 |
199.1388 KRW |
4,747,360.4894 |
206.0000 KRW |
192.0000 KRW |
208.0000 KRW |
202.0000 KRW |
| 2025-10-13 |
199.7847 KRW |
4,152,175.8572 |
196.0000 KRW |
194.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2025-10-12 |
184.7676 KRW |
6,970,272.4805 |
182.0000 KRW |
175.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2025-10-11 |
193.1342 KRW |
22,870,802.9980 |
187.0000 KRW |
170.0000 KRW |
233.0000 KRW |
179.0000 KRW |
| 2025-10-10 |
240.6675 KRW |
7,069,975.9801 |
244.0000 KRW |
232.0000 KRW |
247.0000 KRW |
232.0000 KRW |
| 2025-10-09 |
245.4613 KRW |
4,682,820.6374 |
250.0000 KRW |
242.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2025-10-08 |
248.9516 KRW |
3,553,641.3786 |
249.0000 KRW |
246.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-10-07 |
252.0725 KRW |
5,388,928.7420 |
256.0000 KRW |
246.0000 KRW |
258.0000 KRW |
249.0000 KRW |
| 2025-10-06 |
254.4705 KRW |
3,847,212.1609 |
250.0000 KRW |
249.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2025-10-05 |
252.2661 KRW |
3,760,877.8850 |
251.0000 KRW |
248.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2025-10-04 |
254.5545 KRW |
3,354,666.8701 |
259.0000 KRW |
249.0000 KRW |
260.0000 KRW |
251.0000 KRW |
| 2025-10-03 |
254.7839 KRW |
4,687,092.2935 |
257.0000 KRW |
252.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2025-10-02 |
254.6470 KRW |
5,241,554.7785 |
253.0000 KRW |
250.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2025-10-01 |
249.3657 KRW |
3,658,460.3436 |
244.0000 KRW |
243.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-09-30 |
244.9723 KRW |
5,813,427.6980 |
250.0000 KRW |
240.0000 KRW |
250.0000 KRW |
246.0000 KRW |
| 2025-09-29 |
249.9165 KRW |
7,936,324.8129 |
256.0000 KRW |
241.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2025-09-28 |
251.1192 KRW |
2,741,978.9998 |
252.0000 KRW |
249.0000 KRW |
255.0000 KRW |
255.0000 KRW |
| 2025-09-27 |
255.0203 KRW |
3,715,702.7902 |
257.0000 KRW |
251.0000 KRW |
260.0000 KRW |
251.0000 KRW |
| 2025-09-26 |
255.6001 KRW |
5,667,385.3058 |
255.0000 KRW |
251.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2025-09-25 |
260.2307 KRW |
7,267,400.5792 |
266.0000 KRW |
253.0000 KRW |
267.0000 KRW |
258.0000 KRW |
| 2025-09-24 |
264.1006 KRW |
5,086,449.3931 |
264.0000 KRW |
258.0000 KRW |
269.0000 KRW |
265.0000 KRW |
| 2025-09-23 |
262.0078 KRW |
9,060,250.0855 |
266.0000 KRW |
255.0000 KRW |
267.0000 KRW |
262.0000 KRW |
| 2025-09-22 |
270.4026 KRW |
22,673,039.1474 |
284.0000 KRW |
258.0000 KRW |
292.0000 KRW |
265.0000 KRW |
| 2025-09-21 |
285.7908 KRW |
11,071,332.3452 |
283.0000 KRW |
278.0000 KRW |
294.0000 KRW |
285.0000 KRW |
| 2025-09-20 |
282.3570 KRW |
4,258,213.8281 |
282.0000 KRW |
280.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2025-09-19 |
287.4909 KRW |
8,724,784.3925 |
289.0000 KRW |
280.0000 KRW |
292.0000 KRW |
285.0000 KRW |
| 2025-09-18 |
287.3963 KRW |
12,732,782.4042 |
287.0000 KRW |
284.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-09-17 |
284.7146 KRW |
28,584,134.5365 |
293.0000 KRW |
273.0000 KRW |
299.0000 KRW |
279.0000 KRW |
| 2025-09-16 |
300.8920 KRW |
68,027,735.4118 |
331.0000 KRW |
287.0000 KRW |
341.0000 KRW |
296.0000 KRW |