Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
290.5056 KRW |
60,992.3238 |
286.0000 KRW |
285.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2025-07-08 |
287.0399 KRW |
105,364.0118 |
283.0000 KRW |
282.0000 KRW |
292.0000 KRW |
289.0000 KRW |
| 2025-07-07 |
288.6109 KRW |
57,234.3055 |
289.0000 KRW |
286.0000 KRW |
292.0000 KRW |
289.0000 KRW |
| 2025-07-06 |
289.5785 KRW |
25,586.0457 |
289.0000 KRW |
288.0000 KRW |
294.0000 KRW |
291.0000 KRW |
| 2025-07-05 |
291.2139 KRW |
314,803.8087 |
293.0000 KRW |
285.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2025-07-04 |
276.5251 KRW |
86,511.5612 |
284.0000 KRW |
270.0000 KRW |
284.0000 KRW |
275.0000 KRW |
| 2025-07-03 |
284.1120 KRW |
44,959.5130 |
286.0000 KRW |
280.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2025-07-02 |
278.0081 KRW |
87,745.1322 |
274.0000 KRW |
273.0000 KRW |
284.0000 KRW |
284.0000 KRW |
| 2025-07-01 |
261.2303 KRW |
84,314.9692 |
262.0000 KRW |
259.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2025-06-30 |
269.7938 KRW |
73,858.7408 |
267.0000 KRW |
267.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2025-06-29 |
272.3628 KRW |
30,578.8256 |
272.0000 KRW |
270.0000 KRW |
274.0000 KRW |
274.0000 KRW |
| 2025-06-28 |
266.1165 KRW |
55,713.6068 |
262.0000 KRW |
262.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2025-06-27 |
260.1983 KRW |
5,764.6083 |
257.0000 KRW |
257.0000 KRW |
262.0000 KRW |
258.0000 KRW |
| 2025-06-26 |
253.6946 KRW |
394,271.3590 |
267.0000 KRW |
248.0000 KRW |
267.0000 KRW |
256.0000 KRW |
| 2025-06-25 |
274.0124 KRW |
71,865.6204 |
278.0000 KRW |
272.0000 KRW |
278.0000 KRW |
274.0000 KRW |
| 2025-06-24 |
283.7512 KRW |
349,989.5815 |
273.0000 KRW |
267.0000 KRW |
293.0000 KRW |
285.0000 KRW |
| 2025-06-23 |
278.8186 KRW |
141,558.6447 |
273.0000 KRW |
267.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2025-06-22 |
260.2746 KRW |
178,407.5299 |
257.0000 KRW |
254.0000 KRW |
262.0000 KRW |
262.0000 KRW |
| 2025-06-21 |
269.9287 KRW |
152,144.2983 |
277.0000 KRW |
263.0000 KRW |
278.0000 KRW |
263.0000 KRW |
| 2025-06-20 |
277.0226 KRW |
56,090.2315 |
279.0000 KRW |
273.0000 KRW |
281.0000 KRW |
274.0000 KRW |
| 2025-06-19 |
280.1568 KRW |
50,578.0781 |
281.0000 KRW |
278.0000 KRW |
284.0000 KRW |
283.0000 KRW |
| 2025-06-18 |
286.2617 KRW |
7,748.2277 |
286.0000 KRW |
285.0000 KRW |
288.0000 KRW |
288.0000 KRW |
| 2025-06-17 |
279.0400 KRW |
157,397.0556 |
281.0000 KRW |
276.0000 KRW |
285.0000 KRW |
282.0000 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 |