Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
319.4929 KRW |
60,677,658.0279 |
309.0000 KRW |
306.0000 KRW |
334.0000 KRW |
319.0000 KRW |
| 2025-09-14 |
308.2949 KRW |
5,748,073.7314 |
311.0000 KRW |
301.0000 KRW |
315.0000 KRW |
308.0000 KRW |
| 2025-09-13 |
307.3220 KRW |
6,074,355.4801 |
309.0000 KRW |
303.0000 KRW |
312.0000 KRW |
310.0000 KRW |
| 2025-09-12 |
316.7220 KRW |
44,941,025.5908 |
305.0000 KRW |
302.0000 KRW |
331.0000 KRW |
307.0000 KRW |
| 2025-09-11 |
306.3136 KRW |
12,301,958.7476 |
297.0000 KRW |
296.0000 KRW |
314.0000 KRW |
305.0000 KRW |
| 2025-09-10 |
300.4055 KRW |
12,194,836.7019 |
303.0000 KRW |
292.0000 KRW |
312.0000 KRW |
297.0000 KRW |
| 2025-09-09 |
295.6207 KRW |
20,358,549.5052 |
281.0000 KRW |
279.0000 KRW |
309.0000 KRW |
300.0000 KRW |
| 2025-09-08 |
276.5104 KRW |
4,686,026.4832 |
273.0000 KRW |
270.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2025-09-07 |
271.2265 KRW |
1,764,456.9570 |
270.0000 KRW |
269.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2025-09-06 |
268.6754 KRW |
1,242,627.8059 |
268.0000 KRW |
267.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2025-09-05 |
268.7524 KRW |
2,657,022.5282 |
267.0000 KRW |
266.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2025-09-04 |
267.9675 KRW |
3,350,410.1149 |
274.0000 KRW |
263.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2025-09-03 |
272.3399 KRW |
3,156,827.0698 |
270.0000 KRW |
269.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2025-09-02 |
268.5461 KRW |
3,614,447.4864 |
267.0000 KRW |
264.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2025-09-01 |
268.8022 KRW |
6,445,088.1982 |
273.0000 KRW |
262.0000 KRW |
276.0000 KRW |
264.0000 KRW |
| 2025-08-31 |
278.4840 KRW |
2,561,119.6581 |
280.0000 KRW |
273.0000 KRW |
283.0000 KRW |
277.0000 KRW |
| 2025-08-30 |
281.5109 KRW |
8,873,173.2980 |
287.0000 KRW |
274.0000 KRW |
293.0000 KRW |
276.0000 KRW |
| 2025-08-29 |
294.5525 KRW |
19,774,628.8990 |
309.0000 KRW |
279.0000 KRW |
313.0000 KRW |
286.0000 KRW |
| 2025-08-28 |
299.4051 KRW |
59,924,063.9220 |
277.0000 KRW |
274.0000 KRW |
323.0000 KRW |
304.0000 KRW |
| 2025-08-27 |
276.6009 KRW |
3,404,652.8814 |
276.0000 KRW |
274.0000 KRW |
281.0000 KRW |
276.0000 KRW |
| 2025-08-26 |
271.9399 KRW |
3,935,629.9091 |
269.0000 KRW |
265.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2025-08-25 |
281.6176 KRW |
4,603,510.4230 |
288.0000 KRW |
275.0000 KRW |
289.0000 KRW |
276.0000 KRW |
| 2025-08-24 |
288.4890 KRW |
6,711,333.2020 |
286.0000 KRW |
280.0000 KRW |
304.0000 KRW |
285.0000 KRW |
| 2025-08-23 |
287.6600 KRW |
3,165,729.1933 |
288.0000 KRW |
282.0000 KRW |
292.0000 KRW |
286.0000 KRW |
| 2025-08-22 |
282.0018 KRW |
7,569,805.5420 |
277.0000 KRW |
268.0000 KRW |
291.0000 KRW |
287.0000 KRW |
| 2025-08-21 |
277.7396 KRW |
3,112,937.9667 |
280.0000 KRW |
273.0000 KRW |
281.0000 KRW |
277.0000 KRW |
| 2025-08-20 |
274.0940 KRW |
3,670,575.4141 |
269.0000 KRW |
268.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2025-08-19 |
276.4525 KRW |
4,769,078.2861 |
281.0000 KRW |
271.0000 KRW |
284.0000 KRW |
275.0000 KRW |
| 2025-08-18 |
281.7053 KRW |
6,147,174.8856 |
291.0000 KRW |
276.0000 KRW |
292.0000 KRW |
283.0000 KRW |
| 2025-08-17 |
291.7600 KRW |
2,872,816.1875 |
289.0000 KRW |
288.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-08-16 |
286.7467 KRW |
2,165,563.8828 |
289.0000 KRW |
283.0000 KRW |
291.0000 KRW |
290.0000 KRW |
| 2025-08-15 |
288.2966 KRW |
3,787,039.4512 |
287.0000 KRW |
280.0000 KRW |
295.0000 KRW |
287.0000 KRW |
| 2025-08-14 |
294.9344 KRW |
9,566,284.3231 |
302.0000 KRW |
281.0000 KRW |
307.0000 KRW |
285.0000 KRW |
| 2025-08-13 |
297.2853 KRW |
7,520,840.2014 |
297.0000 KRW |
290.0000 KRW |
304.0000 KRW |
302.0000 KRW |
| 2025-08-12 |
290.0447 KRW |
8,201,559.3919 |
292.0000 KRW |
283.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-08-11 |
303.0668 KRW |
5,968,003.4604 |
306.0000 KRW |
290.0000 KRW |
311.0000 KRW |
292.0000 KRW |
| 2025-08-10 |
307.8822 KRW |
7,668,132.1210 |
312.0000 KRW |
299.0000 KRW |
319.0000 KRW |
307.0000 KRW |
| 2025-08-09 |
310.1151 KRW |
4,869,356.4068 |
306.0000 KRW |
305.0000 KRW |
315.0000 KRW |
312.0000 KRW |
| 2025-08-08 |
303.4875 KRW |
4,034,828.6905 |
304.0000 KRW |
300.0000 KRW |
307.0000 KRW |
306.0000 KRW |
| 2025-08-07 |
297.8815 KRW |
3,208,114.7662 |
294.0000 KRW |
292.0000 KRW |
302.0000 KRW |
301.0000 KRW |
| 2025-08-06 |
288.1819 KRW |
2,574,659.5804 |
289.0000 KRW |
284.0000 KRW |
296.0000 KRW |
294.0000 KRW |
| 2025-08-05 |
291.6647 KRW |
3,896,316.9357 |
298.0000 KRW |
285.0000 KRW |
300.0000 KRW |
288.0000 KRW |
| 2025-08-04 |
294.8661 KRW |
3,537,110.9186 |
294.0000 KRW |
291.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-08-03 |
288.2833 KRW |
2,145,980.3948 |
284.0000 KRW |
280.0000 KRW |
296.0000 KRW |
294.0000 KRW |
| 2025-08-02 |
290.1654 KRW |
3,890,199.0610 |
292.0000 KRW |
281.0000 KRW |
296.0000 KRW |
284.0000 KRW |
| 2025-08-01 |
294.3852 KRW |
6,795,533.2779 |
301.0000 KRW |
289.0000 KRW |
301.0000 KRW |
290.0000 KRW |
| 2025-07-31 |
311.1807 KRW |
6,125,913.8080 |
314.0000 KRW |
301.0000 KRW |
318.0000 KRW |
301.0000 KRW |
| 2025-07-30 |
316.8935 KRW |
15,870,874.7299 |
317.1000 KRW |
304.9000 KRW |
328.8000 KRW |
313.0000 KRW |
| 2025-07-29 |
321.5376 KRW |
9,805,172.7955 |
319.9000 KRW |
309.0000 KRW |
330.7000 KRW |
318.7000 KRW |
| 2025-07-28 |
332.9857 KRW |
10,633,875.9449 |
343.0000 KRW |
319.3000 KRW |
343.8000 KRW |
319.7000 KRW |