Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
126.4281 KRW |
655,845.0591 |
126.0000 KRW |
125.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-12-04 |
126.9538 KRW |
3,569,797.2339 |
131.0000 KRW |
124.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-12-03 |
127.5115 KRW |
2,963,807.3003 |
127.0000 KRW |
125.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-12-02 |
124.9220 KRW |
5,571,632.1683 |
122.0000 KRW |
121.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2025-12-01 |
122.1871 KRW |
6,262,688.1612 |
134.0000 KRW |
117.0000 KRW |
136.0000 KRW |
120.0000 KRW |
| 2025-11-30 |
132.7267 KRW |
4,806,853.7735 |
141.0000 KRW |
127.0000 KRW |
143.0000 KRW |
133.0000 KRW |
| 2025-11-29 |
145.6534 KRW |
10,495,887.9561 |
148.0000 KRW |
138.0000 KRW |
154.0000 KRW |
140.0000 KRW |
| 2025-11-28 |
151.0579 KRW |
28,211,744.3361 |
144.0000 KRW |
142.0000 KRW |
164.0000 KRW |
146.0000 KRW |
| 2025-11-27 |
158.4280 KRW |
102,608,043.3313 |
136.0000 KRW |
134.0000 KRW |
176.0000 KRW |
144.0000 KRW |
| 2025-11-26 |
133.1360 KRW |
3,583,097.9657 |
136.0000 KRW |
130.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2025-11-25 |
133.0185 KRW |
3,489,478.9161 |
134.0000 KRW |
130.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2025-11-24 |
131.0971 KRW |
4,794,794.3361 |
134.0000 KRW |
128.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2025-11-23 |
133.8810 KRW |
6,890,937.1898 |
136.0000 KRW |
131.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2025-11-22 |
135.6636 KRW |
33,063,526.7850 |
130.0000 KRW |
127.0000 KRW |
147.0000 KRW |
135.0000 KRW |
| 2025-11-21 |
127.4740 KRW |
12,005,346.0262 |
137.0000 KRW |
121.0000 KRW |
138.0000 KRW |
129.0000 KRW |
| 2025-11-20 |
140.9181 KRW |
3,466,967.5486 |
140.0000 KRW |
135.0000 KRW |
145.0000 KRW |
136.0000 KRW |
| 2025-11-19 |
140.3691 KRW |
3,188,840.1554 |
146.0000 KRW |
134.0000 KRW |
146.0000 KRW |
139.0000 KRW |
| 2025-11-18 |
144.9499 KRW |
2,525,610.3397 |
146.0000 KRW |
143.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2025-11-17 |
149.9325 KRW |
2,473,001.0767 |
151.0000 KRW |
145.0000 KRW |
154.0000 KRW |
147.0000 KRW |
| 2025-11-16 |
155.2215 KRW |
3,426,088.3041 |
161.0000 KRW |
149.0000 KRW |
161.0000 KRW |
149.0000 KRW |
| 2025-11-15 |
163.1746 KRW |
1,689,200.0080 |
161.0000 KRW |
160.0000 KRW |
168.0000 KRW |
160.0000 KRW |
| 2025-11-14 |
161.3059 KRW |
3,007,003.7755 |
165.0000 KRW |
158.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-11-13 |
172.4496 KRW |
2,606,443.4060 |
176.0000 KRW |
168.0000 KRW |
179.0000 KRW |
172.0000 KRW |
| 2025-11-12 |
177.7572 KRW |
3,253,273.7987 |
176.0000 KRW |
173.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2025-11-11 |
182.6509 KRW |
3,291,990.0292 |
185.0000 KRW |
175.0000 KRW |
188.0000 KRW |
177.0000 KRW |
| 2025-11-10 |
184.5373 KRW |
2,905,553.0165 |
183.0000 KRW |
181.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2025-11-09 |
181.5877 KRW |
1,949,715.3432 |
186.0000 KRW |
178.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2025-11-08 |
187.8175 KRW |
2,030,669.6470 |
190.0000 KRW |
182.0000 KRW |
194.0000 KRW |
183.0000 KRW |
| 2025-11-07 |
183.2992 KRW |
5,993,463.3553 |
174.0000 KRW |
173.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2025-11-06 |
174.3097 KRW |
2,629,939.2975 |
177.0000 KRW |
171.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2025-11-05 |
164.9385 KRW |
4,912,944.7766 |
168.0000 KRW |
157.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2025-11-04 |
170.0071 KRW |
5,339,823.8086 |
173.0000 KRW |
164.0000 KRW |
176.0000 KRW |
167.0000 KRW |
| 2025-11-03 |
179.8983 KRW |
5,985,446.4080 |
192.0000 KRW |
170.0000 KRW |
193.0000 KRW |
177.0000 KRW |
| 2025-11-02 |
193.2047 KRW |
1,882,541.0818 |
195.0000 KRW |
189.0000 KRW |
197.0000 KRW |
191.0000 KRW |
| 2025-11-01 |
191.8888 KRW |
1,446,147.6210 |
191.0000 KRW |
189.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-10-31 |
190.8952 KRW |
2,225,510.1525 |
189.0000 KRW |
189.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2025-10-30 |
191.9698 KRW |
8,104,658.1089 |
197.0000 KRW |
184.0000 KRW |
200.0000 KRW |
185.0000 KRW |
| 2025-10-29 |
204.1226 KRW |
14,082,810.2292 |
201.0000 KRW |
193.0000 KRW |
211.0000 KRW |
201.0000 KRW |
| 2025-10-28 |
204.7035 KRW |
20,263,129.4686 |
209.0000 KRW |
197.0000 KRW |
216.0000 KRW |
204.0000 KRW |
| 2025-10-27 |
202.1958 KRW |
43,063,866.7387 |
192.0000 KRW |
191.0000 KRW |
216.0000 KRW |
206.0000 KRW |
| 2025-10-26 |
187.3809 KRW |
3,564,305.4928 |
189.0000 KRW |
185.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-10-25 |
188.3969 KRW |
1,581,905.7904 |
190.0000 KRW |
187.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-10-24 |
188.4617 KRW |
2,441,102.3547 |
188.0000 KRW |
185.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2025-10-23 |
189.0521 KRW |
3,546,423.2868 |
188.0000 KRW |
186.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2025-10-22 |
190.6835 KRW |
1,931,386.4170 |
191.0000 KRW |
188.0000 KRW |
195.0000 KRW |
189.0000 KRW |
| 2025-10-21 |
191.9209 KRW |
3,028,114.2801 |
194.0000 KRW |
185.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2025-10-20 |
195.3119 KRW |
2,709,066.0942 |
195.0000 KRW |
190.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2025-10-19 |
193.2835 KRW |
1,586,472.8795 |
193.0000 KRW |
188.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2025-10-18 |
192.9422 KRW |
1,542,203.8712 |
191.0000 KRW |
188.0000 KRW |
197.0000 KRW |
191.0000 KRW |
| 2025-10-17 |
187.2539 KRW |
3,892,287.2123 |
193.0000 KRW |
180.0000 KRW |
197.0000 KRW |
190.0000 KRW |