Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
302.2471 KRW |
5,341,115.6122 |
295.0000 KRW |
288.0000 KRW |
330.0000 KRW |
308.0000 KRW |
| 2025-08-27 |
277.8678 KRW |
65,246.3219 |
276.0000 KRW |
276.0000 KRW |
280.0000 KRW |
277.0000 KRW |
| 2025-08-26 |
275.3092 KRW |
30,750.5690 |
277.0000 KRW |
273.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2025-08-25 |
270.9450 KRW |
328,181.8882 |
280.0000 KRW |
266.0000 KRW |
280.0000 KRW |
269.0000 KRW |
| 2025-08-24 |
292.9451 KRW |
694,576.2033 |
283.0000 KRW |
282.0000 KRW |
304.0000 KRW |
286.0000 KRW |
| 2025-08-23 |
286.0029 KRW |
12,840.3368 |
287.0000 KRW |
285.0000 KRW |
288.0000 KRW |
286.0000 KRW |
| 2025-08-22 |
287.9490 KRW |
361,679.6624 |
284.0000 KRW |
283.0000 KRW |
292.0000 KRW |
289.0000 KRW |
| 2025-08-21 |
275.8970 KRW |
6,089.1566 |
276.0000 KRW |
274.0000 KRW |
276.0000 KRW |
276.0000 KRW |
| 2025-08-20 |
278.8756 KRW |
70,605.9910 |
278.0000 KRW |
276.0000 KRW |
282.0000 KRW |
279.0000 KRW |
| 2025-08-19 |
272.6607 KRW |
167,590.4147 |
275.0000 KRW |
270.0000 KRW |
277.0000 KRW |
273.0000 KRW |
| 2025-08-18 |
281.7886 KRW |
144,660.8840 |
280.0000 KRW |
279.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2025-08-17 |
292.0298 KRW |
101,568.4045 |
293.0000 KRW |
289.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-08-16 |
288.6776 KRW |
2,835.7373 |
288.0000 KRW |
288.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2025-08-15 |
283.4866 KRW |
94,461.1553 |
285.0000 KRW |
280.0000 KRW |
286.0000 KRW |
285.0000 KRW |
| 2025-08-14 |
285.4919 KRW |
81,144.2046 |
291.0000 KRW |
282.0000 KRW |
292.0000 KRW |
282.0000 KRW |
| 2025-08-13 |
300.2406 KRW |
126,255.8733 |
298.0000 KRW |
296.0000 KRW |
303.0000 KRW |
303.0000 KRW |
| 2025-08-12 |
294.5357 KRW |
108,755.4654 |
291.0000 KRW |
291.0000 KRW |
297.0000 KRW |
296.0000 KRW |
| 2025-08-11 |
298.3284 KRW |
17,550.6421 |
299.0000 KRW |
295.0000 KRW |
301.0000 KRW |
295.0000 KRW |
| 2025-08-10 |
304.8948 KRW |
66,701.0133 |
304.0000 KRW |
303.0000 KRW |
308.0000 KRW |
306.0000 KRW |
| 2025-08-09 |
312.1283 KRW |
50,302.9880 |
312.0000 KRW |
310.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2025-08-08 |
302.8846 KRW |
59,676.8476 |
301.0000 KRW |
299.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2025-08-07 |
299.9464 KRW |
90,865.0049 |
299.0000 KRW |
296.0000 KRW |
302.0000 KRW |
300.0000 KRW |
| 2025-08-06 |
293.5712 KRW |
17,705.2032 |
292.0000 KRW |
291.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2025-08-05 |
286.6454 KRW |
24,957.0498 |
288.0000 KRW |
284.0000 KRW |
289.0000 KRW |
284.0000 KRW |
| 2025-08-04 |
295.3134 KRW |
94,947.5773 |
294.0000 KRW |
293.0000 KRW |
299.0000 KRW |
298.0000 KRW |
| 2025-08-03 |
293.3657 KRW |
54,834.3352 |
290.0000 KRW |
290.0000 KRW |
296.0000 KRW |
295.0000 KRW |
| 2025-08-02 |
285.9915 KRW |
137,092.2951 |
290.0000 KRW |
282.0000 KRW |
291.0000 KRW |
285.0000 KRW |
| 2025-08-01 |
289.7520 KRW |
170,257.1718 |
294.0000 KRW |
286.0000 KRW |
298.0000 KRW |
291.0000 KRW |
| 2025-07-31 |
306.3832 KRW |
194,306.5333 |
305.0000 KRW |
302.0000 KRW |
312.0000 KRW |
303.0000 KRW |
| 2025-07-30 |
312.7289 KRW |
60,085.1146 |
312.0000 KRW |
308.0000 KRW |
317.0000 KRW |
313.0000 KRW |
| 2025-07-29 |
314.0759 KRW |
144,275.6199 |
312.0000 KRW |
309.0000 KRW |
320.0000 KRW |
319.0000 KRW |
| 2025-07-28 |
324.8523 KRW |
108,377.5288 |
327.0000 KRW |
319.0000 KRW |
330.0000 KRW |
321.0000 KRW |
| 2025-07-27 |
342.0565 KRW |
66,823.6237 |
338.0000 KRW |
338.0000 KRW |
345.0000 KRW |
344.0000 KRW |
| 2025-07-26 |
342.5990 KRW |
65,962.2445 |
341.0000 KRW |
340.0000 KRW |
344.0000 KRW |
344.0000 KRW |
| 2025-07-25 |
344.3776 KRW |
324,396.4791 |
335.0000 KRW |
333.0000 KRW |
353.0000 KRW |
348.0000 KRW |
| 2025-07-24 |
327.5521 KRW |
276,549.4640 |
331.0000 KRW |
322.0000 KRW |
332.0000 KRW |
323.0000 KRW |
| 2025-07-23 |
339.1954 KRW |
339,467.8925 |
340.0000 KRW |
331.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2025-07-22 |
355.6706 KRW |
167,906.9533 |
359.0000 KRW |
350.0000 KRW |
360.0000 KRW |
354.0000 KRW |
| 2025-07-21 |
351.9430 KRW |
276,184.8678 |
360.0000 KRW |
346.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2025-07-20 |
332.4455 KRW |
509,601.3610 |
325.0000 KRW |
324.0000 KRW |
339.0000 KRW |
331.0000 KRW |
| 2025-07-19 |
318.4234 KRW |
119,479.3771 |
309.0000 KRW |
309.0000 KRW |
323.0000 KRW |
322.0000 KRW |
| 2025-07-18 |
316.7738 KRW |
74,425.7325 |
319.0000 KRW |
311.0000 KRW |
320.0000 KRW |
316.0000 KRW |
| 2025-07-17 |
320.2233 KRW |
222,105.8765 |
324.0000 KRW |
314.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2025-07-16 |
320.9618 KRW |
316,357.9282 |
318.0000 KRW |
314.0000 KRW |
329.0000 KRW |
320.0000 KRW |
| 2025-07-15 |
306.8304 KRW |
70,648.0126 |
303.0000 KRW |
301.0000 KRW |
312.0000 KRW |
309.0000 KRW |
| 2025-07-14 |
306.5814 KRW |
158,797.3055 |
310.0000 KRW |
303.0000 KRW |
312.0000 KRW |
307.0000 KRW |
| 2025-07-13 |
314.3601 KRW |
100,863.2566 |
315.0000 KRW |
311.0000 KRW |
318.0000 KRW |
312.0000 KRW |
| 2025-07-12 |
306.8274 KRW |
255,322.2895 |
311.0000 KRW |
303.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2025-07-11 |
302.0668 KRW |
251,820.9682 |
309.0000 KRW |
293.0000 KRW |
310.0000 KRW |
294.0000 KRW |
| 2025-07-10 |
296.8885 KRW |
35,185.4795 |
294.0000 KRW |
293.0000 KRW |
299.0000 KRW |
297.0000 KRW |