Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
290.7128 KRW |
372,533.5271 |
298.0000 KRW |
282.0000 KRW |
302.0000 KRW |
284.0000 KRW |
| 2025-06-16 |
299.4192 KRW |
46,053.1943 |
298.0000 KRW |
298.0000 KRW |
302.0000 KRW |
300.0000 KRW |
| 2025-06-15 |
294.6175 KRW |
89,399.9866 |
295.0000 KRW |
294.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-06-14 |
294.5741 KRW |
59,898.4912 |
298.0000 KRW |
291.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2025-06-13 |
298.9893 KRW |
114,467.5607 |
297.0000 KRW |
296.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-06-12 |
303.1078 KRW |
42,645.4754 |
309.0000 KRW |
299.0000 KRW |
309.0000 KRW |
300.0000 KRW |
| 2025-06-11 |
327.7792 KRW |
257,407.9412 |
332.0000 KRW |
318.0000 KRW |
333.0000 KRW |
318.0000 KRW |
| 2025-06-10 |
331.0782 KRW |
446,458.3237 |
323.0000 KRW |
321.0000 KRW |
338.0000 KRW |
331.0000 KRW |
| 2025-06-09 |
324.5677 KRW |
14,098.2973 |
323.0000 KRW |
321.0000 KRW |
327.0000 KRW |
327.0000 KRW |
| 2025-06-08 |
325.0227 KRW |
149,722.5601 |
322.0000 KRW |
322.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2025-06-07 |
325.7493 KRW |
332,009.6608 |
327.0000 KRW |
324.0000 KRW |
327.0000 KRW |
326.0000 KRW |
| 2025-06-06 |
325.1553 KRW |
188,447.2344 |
333.0000 KRW |
321.0000 KRW |
334.0000 KRW |
322.0000 KRW |
| 2025-06-05 |
331.5828 KRW |
339,561.7500 |
345.0000 KRW |
319.0000 KRW |
346.0000 KRW |
322.0000 KRW |
| 2025-06-04 |
347.5936 KRW |
62,747.1148 |
353.0000 KRW |
342.0000 KRW |
357.0000 KRW |
346.0000 KRW |
| 2025-06-03 |
355.7426 KRW |
129,033.0351 |
355.0000 KRW |
351.0000 KRW |
360.0000 KRW |
353.0000 KRW |
| 2025-06-02 |
344.7963 KRW |
324,084.5712 |
341.0000 KRW |
337.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2025-06-01 |
352.9369 KRW |
305,452.6859 |
354.0000 KRW |
351.0000 KRW |
358.0000 KRW |
357.0000 KRW |
| 2025-05-31 |
339.2970 KRW |
212,562.7919 |
338.0000 KRW |
335.0000 KRW |
344.0000 KRW |
344.0000 KRW |
| 2025-05-30 |
358.3802 KRW |
221,307.1308 |
358.0000 KRW |
353.0000 KRW |
363.0000 KRW |
353.0000 KRW |
| 2025-05-29 |
389.8624 KRW |
490,642.0726 |
396.0000 KRW |
383.0000 KRW |
398.0000 KRW |
388.0000 KRW |
| 2025-05-28 |
393.0305 KRW |
433,846.0695 |
404.0000 KRW |
381.0000 KRW |
406.0000 KRW |
391.0000 KRW |
| 2025-05-27 |
418.0773 KRW |
164,299.4717 |
411.0000 KRW |
411.0000 KRW |
423.0000 KRW |
417.0000 KRW |
| 2025-05-26 |
408.8784 KRW |
87,518.4213 |
408.0000 KRW |
404.0000 KRW |
414.0000 KRW |
410.0000 KRW |
| 2025-05-25 |
405.8100 KRW |
246,124.4681 |
410.0000 KRW |
403.0000 KRW |
410.0000 KRW |
407.0000 KRW |
| 2025-05-24 |
437.9146 KRW |
98,901.5198 |
440.0000 KRW |
431.0000 KRW |
441.0000 KRW |
431.0000 KRW |
| 2025-05-23 |
444.5248 KRW |
554,424.2075 |
456.0000 KRW |
433.0000 KRW |
458.0000 KRW |
434.0000 KRW |
| 2025-05-22 |
466.5174 KRW |
428,697.3981 |
466.0000 KRW |
463.0000 KRW |
470.0000 KRW |
465.0000 KRW |
| 2025-05-21 |
448.3482 KRW |
1,007,687.6106 |
446.0000 KRW |
439.0000 KRW |
456.0000 KRW |
451.0000 KRW |
| 2025-05-20 |
437.8232 KRW |
290,875.9276 |
434.0000 KRW |
430.0000 KRW |
444.0000 KRW |
438.0000 KRW |
| 2025-05-19 |
453.2059 KRW |
1,506,735.3950 |
448.0000 KRW |
442.0000 KRW |
465.0000 KRW |
449.0000 KRW |
| 2025-05-18 |
425.8598 KRW |
476,220.3412 |
426.0000 KRW |
408.0000 KRW |
436.0000 KRW |
425.0000 KRW |
| 2025-05-17 |
401.5370 KRW |
43,749.6528 |
399.0000 KRW |
393.0000 KRW |
404.0000 KRW |
403.0000 KRW |
| 2025-05-16 |
420.5389 KRW |
143,035.3895 |
421.0000 KRW |
413.0000 KRW |
423.0000 KRW |
421.0000 KRW |
| 2025-05-15 |
413.4779 KRW |
107,885.2257 |
408.0000 KRW |
407.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2025-05-14 |
452.4889 KRW |
415,573.4701 |
446.0000 KRW |
443.0000 KRW |
462.0000 KRW |
453.0000 KRW |
| 2025-05-13 |
467.4015 KRW |
296,748.7678 |
454.0000 KRW |
454.0000 KRW |
473.0000 KRW |
472.0000 KRW |
| 2025-05-12 |
467.5550 KRW |
775,487.2991 |
460.0000 KRW |
439.0000 KRW |
479.0000 KRW |
473.0000 KRW |
| 2025-05-11 |
467.1339 KRW |
497,535.5582 |
462.0000 KRW |
458.0000 KRW |
475.0000 KRW |
474.0000 KRW |
| 2025-05-10 |
433.4135 KRW |
189,419.3383 |
434.0000 KRW |
426.0000 KRW |
442.0000 KRW |
438.0000 KRW |
| 2025-05-09 |
445.8498 KRW |
1,373,986.7611 |
440.0000 KRW |
439.0000 KRW |
453.0000 KRW |
452.0000 KRW |
| 2025-05-08 |
423.0891 KRW |
1,055,110.1105 |
401.0000 KRW |
400.0000 KRW |
439.0000 KRW |
426.0000 KRW |
| 2025-05-07 |
404.4229 KRW |
714,336.4594 |
390.0000 KRW |
387.0000 KRW |
416.0000 KRW |
408.0000 KRW |
| 2025-05-06 |
373.0639 KRW |
761,580.7383 |
397.0000 KRW |
351.0000 KRW |
399.0000 KRW |
379.0000 KRW |
| 2025-05-05 |
409.0880 KRW |
737,665.0706 |
405.0000 KRW |
394.0000 KRW |
422.0000 KRW |
414.0000 KRW |
| 2025-05-04 |
385.0044 KRW |
453,618.4525 |
387.0000 KRW |
381.0000 KRW |
392.0000 KRW |
385.0000 KRW |
| 2025-05-03 |
404.0877 KRW |
375,313.8990 |
409.0000 KRW |
396.0000 KRW |
411.0000 KRW |
407.0000 KRW |
| 2025-05-02 |
443.4631 KRW |
1,030,998.8057 |
444.0000 KRW |
432.0000 KRW |
452.0000 KRW |
441.0000 KRW |
| 2025-05-01 |
459.4287 KRW |
2,065,030.8690 |
458.0000 KRW |
443.0000 KRW |
477.0000 KRW |
470.0000 KRW |
| 2025-04-30 |
424.0459 KRW |
1,934,910.3619 |
409.0000 KRW |
406.0000 KRW |
440.0000 KRW |
422.0000 KRW |
| 2025-04-29 |
382.8689 KRW |
547,792.9223 |
391.0000 KRW |
375.0000 KRW |
391.0000 KRW |
378.0000 KRW |