Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-05 |
172.9901 KRW |
22,497.0099 |
171.0000 KRW |
170.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2025-11-04 |
166.2226 KRW |
291,583.0456 |
173.0000 KRW |
160.0000 KRW |
173.0000 KRW |
163.0000 KRW |
| 2025-11-03 |
174.5597 KRW |
283,974.7339 |
179.0000 KRW |
169.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2025-11-02 |
190.6281 KRW |
100,864.3181 |
190.0000 KRW |
189.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2025-11-01 |
193.6810 KRW |
190,557.5662 |
194.0000 KRW |
193.0000 KRW |
195.0000 KRW |
194.0000 KRW |
| 2025-10-31 |
190.8489 KRW |
137,819.0570 |
194.0000 KRW |
188.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-10-30 |
186.4176 KRW |
297,800.5156 |
187.0000 KRW |
184.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-10-29 |
197.5796 KRW |
451,118.0602 |
201.0000 KRW |
193.0000 KRW |
204.0000 KRW |
204.0000 KRW |
| 2025-10-28 |
202.7492 KRW |
305,996.7531 |
207.0000 KRW |
198.0000 KRW |
209.0000 KRW |
201.0000 KRW |
| 2025-10-27 |
202.2488 KRW |
488,274.5372 |
200.0000 KRW |
199.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-10-26 |
188.0168 KRW |
21,302.9863 |
188.0000 KRW |
187.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2025-10-25 |
188.0924 KRW |
18,550.1922 |
189.0000 KRW |
187.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-10-24 |
186.1557 KRW |
97,376.3109 |
186.0000 KRW |
185.0000 KRW |
188.0000 KRW |
188.0000 KRW |
| 2025-10-23 |
188.7980 KRW |
118,849.1084 |
188.0000 KRW |
188.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-10-22 |
189.8486 KRW |
500,813.3003 |
194.0000 KRW |
186.0000 KRW |
194.0000 KRW |
186.0000 KRW |
| 2025-10-21 |
197.2339 KRW |
191,173.5652 |
198.0000 KRW |
195.0000 KRW |
200.0000 KRW |
196.0000 KRW |
| 2025-10-20 |
195.4128 KRW |
220,591.0417 |
197.0000 KRW |
192.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2025-10-19 |
195.7351 KRW |
106,649.3656 |
195.0000 KRW |
195.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2025-10-18 |
192.0243 KRW |
153,657.0492 |
192.0000 KRW |
190.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2025-10-17 |
188.3915 KRW |
174,703.2278 |
187.0000 KRW |
186.0000 KRW |
191.0000 KRW |
191.0000 KRW |