Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
198.1116 KRW |
2,667,118.7195 |
198.0000 KRW |
193.0000 KRW |
204.0000 KRW |
193.0000 KRW |
| 2025-10-15 |
201.1139 KRW |
2,438,395.5508 |
202.0000 KRW |
194.0000 KRW |
206.0000 KRW |
196.0000 KRW |
| 2025-10-14 |
199.1388 KRW |
4,747,360.4894 |
206.0000 KRW |
192.0000 KRW |
208.0000 KRW |
202.0000 KRW |
| 2025-10-13 |
199.7847 KRW |
4,152,175.8572 |
196.0000 KRW |
194.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2025-10-12 |
184.7676 KRW |
6,970,272.4805 |
182.0000 KRW |
175.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2025-10-11 |
193.1342 KRW |
22,870,802.9980 |
187.0000 KRW |
170.0000 KRW |
233.0000 KRW |
179.0000 KRW |
| 2025-10-10 |
240.6675 KRW |
7,069,975.9801 |
244.0000 KRW |
232.0000 KRW |
247.0000 KRW |
232.0000 KRW |
| 2025-10-09 |
245.4613 KRW |
4,682,820.6374 |
250.0000 KRW |
242.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2025-10-08 |
248.9516 KRW |
3,553,641.3786 |
249.0000 KRW |
246.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-10-07 |
252.0725 KRW |
5,388,928.7420 |
256.0000 KRW |
246.0000 KRW |
258.0000 KRW |
249.0000 KRW |
| 2025-10-06 |
254.4705 KRW |
3,847,212.1609 |
250.0000 KRW |
249.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2025-10-05 |
252.2661 KRW |
3,760,877.8850 |
251.0000 KRW |
248.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2025-10-04 |
254.5545 KRW |
3,354,666.8701 |
259.0000 KRW |
249.0000 KRW |
260.0000 KRW |
251.0000 KRW |
| 2025-10-03 |
254.7839 KRW |
4,687,092.2935 |
257.0000 KRW |
252.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2025-10-02 |
254.6470 KRW |
5,241,554.7785 |
253.0000 KRW |
250.0000 KRW |
258.0000 KRW |
256.0000 KRW |