Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
188.3915 KRW |
174,703.2278 |
187.0000 KRW |
186.0000 KRW |
191.0000 KRW |
191.0000 KRW |
| 2025-10-16 |
196.8630 KRW |
245,288.3927 |
200.0000 KRW |
194.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2025-10-15 |
197.4439 KRW |
101,881.0129 |
199.0000 KRW |
195.0000 KRW |
200.0000 KRW |
196.0000 KRW |
| 2025-10-14 |
201.3532 KRW |
67,869.8452 |
199.0000 KRW |
198.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2025-10-13 |
205.1436 KRW |
284,979.1997 |
198.0000 KRW |
197.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2025-10-12 |
196.0853 KRW |
81,198.7474 |
189.0000 KRW |
189.0000 KRW |
202.0000 KRW |
198.0000 KRW |
| 2025-10-11 |
185.2224 KRW |
146,493.3887 |
186.0000 KRW |
181.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2025-10-10 |
237.2968 KRW |
400,224.5759 |
241.0000 KRW |
233.0000 KRW |
242.0000 KRW |
233.0000 KRW |
| 2025-10-09 |
243.1373 KRW |
38,180.5806 |
244.0000 KRW |
242.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2025-10-08 |
249.0352 KRW |
137,882.2061 |
248.0000 KRW |
248.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2025-10-07 |
248.3930 KRW |
277,495.7856 |
248.0000 KRW |
246.0000 KRW |
251.0000 KRW |
249.0000 KRW |
| 2025-10-06 |
255.3727 KRW |
65,980.2253 |
256.0000 KRW |
254.0000 KRW |
257.0000 KRW |
256.0000 KRW |
| 2025-10-05 |
250.7031 KRW |
102,378.2844 |
252.0000 KRW |
249.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-10-04 |
250.3766 KRW |
23,943.2273 |
252.0000 KRW |
249.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2025-10-03 |
255.8772 KRW |
161,784.3799 |
254.0000 KRW |
254.0000 KRW |
259.0000 KRW |
257.0000 KRW |
| 2025-10-02 |
255.3105 KRW |
327,403.5197 |
253.0000 KRW |
251.0000 KRW |
258.0000 KRW |
257.0000 KRW |
| 2025-10-01 |
252.0456 KRW |
49,338.4009 |
252.0000 KRW |
251.0000 KRW |
253.0000 KRW |
253.0000 KRW |
| 2025-09-30 |
242.2679 KRW |
79,029.2007 |
242.0000 KRW |
240.0000 KRW |
246.0000 KRW |
246.0000 KRW |
| 2025-09-29 |
248.8215 KRW |
49,323.6478 |
252.0000 KRW |
247.0000 KRW |
253.0000 KRW |
251.0000 KRW |
| 2025-09-28 |
252.9854 KRW |
37,083.3695 |
253.0000 KRW |
251.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-09-27 |
253.5931 KRW |
129,423.0679 |
255.0000 KRW |
251.0000 KRW |
256.0000 KRW |
252.0000 KRW |
| 2025-09-26 |
257.3862 KRW |
119,066.7866 |
258.0000 KRW |
256.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2025-09-25 |
256.6770 KRW |
103,942.2261 |
261.0000 KRW |
254.0000 KRW |
262.0000 KRW |
256.0000 KRW |
| 2025-09-24 |
265.5017 KRW |
143,124.4041 |
268.0000 KRW |
263.0000 KRW |
269.0000 KRW |
264.0000 KRW |
| 2025-09-23 |
263.0209 KRW |
100,368.3494 |
262.0000 KRW |
261.0000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2025-09-22 |
261.8756 KRW |
314,913.9503 |
263.0000 KRW |
259.0000 KRW |
266.0000 KRW |
266.0000 KRW |
| 2025-09-21 |
284.4853 KRW |
266,432.3374 |
285.0000 KRW |
282.0000 KRW |
288.0000 KRW |
282.0000 KRW |
| 2025-09-20 |
282.7445 KRW |
50,853.4719 |
283.0000 KRW |
281.0000 KRW |
284.0000 KRW |
284.0000 KRW |
| 2025-09-19 |
282.9422 KRW |
171,768.7919 |
284.0000 KRW |
280.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2025-09-18 |
292.2271 KRW |
337,703.0638 |
288.0000 KRW |
287.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2025-09-17 |
278.6353 KRW |
664,450.8690 |
279.0000 KRW |
273.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2025-09-16 |
294.8713 KRW |
539,692.7983 |
295.0000 KRW |
289.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2025-09-15 |
315.2641 KRW |
471,389.1231 |
314.0000 KRW |
309.0000 KRW |
321.0000 KRW |
316.0000 KRW |
| 2025-09-14 |
309.6692 KRW |
334,791.7761 |
306.0000 KRW |
304.0000 KRW |
326.0000 KRW |
309.0000 KRW |
| 2025-09-13 |
308.1396 KRW |
183,329.9986 |
310.0000 KRW |
303.0000 KRW |
311.0000 KRW |
311.0000 KRW |
| 2025-09-12 |
306.2054 KRW |
249,435.5136 |
304.0000 KRW |
301.0000 KRW |
310.0000 KRW |
310.0000 KRW |
| 2025-09-11 |
301.9797 KRW |
118,799.3027 |
300.0000 KRW |
299.0000 KRW |
307.0000 KRW |
304.0000 KRW |
| 2025-09-10 |
296.2487 KRW |
41,550.4975 |
298.0000 KRW |
294.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2025-09-09 |
300.5829 KRW |
494,811.4837 |
300.0000 KRW |
293.0000 KRW |
307.0000 KRW |
305.0000 KRW |
| 2025-09-08 |
279.3151 KRW |
67,968.2680 |
279.0000 KRW |
278.0000 KRW |
282.0000 KRW |
282.0000 KRW |
| 2025-09-07 |
270.5390 KRW |
25,481.8099 |
273.0000 KRW |
269.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2025-09-06 |
269.1614 KRW |
85,716.6607 |
269.0000 KRW |
267.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2025-09-05 |
268.0377 KRW |
14,715.0432 |
267.0000 KRW |
267.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2025-09-04 |
264.7117 KRW |
90,576.1213 |
265.0000 KRW |
263.0000 KRW |
269.0000 KRW |
269.0000 KRW |
| 2025-09-03 |
274.6269 KRW |
41,819.9969 |
275.0000 KRW |
272.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2025-09-02 |
269.7587 KRW |
161,377.3375 |
270.0000 KRW |
266.0000 KRW |
280.0000 KRW |
271.0000 KRW |
| 2025-09-01 |
266.2047 KRW |
68,889.0940 |
268.0000 KRW |
263.0000 KRW |
269.0000 KRW |
264.0000 KRW |
| 2025-08-31 |
277.1707 KRW |
3,156.7179 |
276.0000 KRW |
276.0000 KRW |
279.0000 KRW |
279.0000 KRW |
| 2025-08-30 |
279.4289 KRW |
85,650.8842 |
278.0000 KRW |
277.0000 KRW |
281.0000 KRW |
278.0000 KRW |
| 2025-08-29 |
283.2100 KRW |
341,388.3979 |
285.0000 KRW |
279.0000 KRW |
287.0000 KRW |
286.0000 KRW |