Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
249.3657 KRW |
3,658,460.3436 |
244.0000 KRW |
243.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-09-30 |
244.9723 KRW |
5,813,427.6980 |
250.0000 KRW |
240.0000 KRW |
250.0000 KRW |
246.0000 KRW |
| 2025-09-29 |
249.9165 KRW |
7,936,324.8129 |
256.0000 KRW |
241.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2025-09-28 |
251.1192 KRW |
2,741,978.9998 |
252.0000 KRW |
249.0000 KRW |
255.0000 KRW |
255.0000 KRW |
| 2025-09-27 |
255.0203 KRW |
3,715,702.7902 |
257.0000 KRW |
251.0000 KRW |
260.0000 KRW |
251.0000 KRW |
| 2025-09-26 |
255.6001 KRW |
5,667,385.3058 |
255.0000 KRW |
251.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2025-09-25 |
260.2307 KRW |
7,267,400.5792 |
266.0000 KRW |
253.0000 KRW |
267.0000 KRW |
258.0000 KRW |
| 2025-09-24 |
264.1006 KRW |
5,086,449.3931 |
264.0000 KRW |
258.0000 KRW |
269.0000 KRW |
265.0000 KRW |
| 2025-09-23 |
262.0078 KRW |
9,060,250.0855 |
266.0000 KRW |
255.0000 KRW |
267.0000 KRW |
262.0000 KRW |
| 2025-09-22 |
270.4026 KRW |
22,673,039.1474 |
284.0000 KRW |
258.0000 KRW |
292.0000 KRW |
265.0000 KRW |
| 2025-09-21 |
285.7908 KRW |
11,071,332.3452 |
283.0000 KRW |
278.0000 KRW |
294.0000 KRW |
285.0000 KRW |
| 2025-09-20 |
282.3570 KRW |
4,258,213.8281 |
282.0000 KRW |
280.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2025-09-19 |
287.4909 KRW |
8,724,784.3925 |
289.0000 KRW |
280.0000 KRW |
292.0000 KRW |
285.0000 KRW |
| 2025-09-18 |
287.3963 KRW |
12,732,782.4042 |
287.0000 KRW |
284.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-09-17 |
284.7146 KRW |
28,584,134.5365 |
293.0000 KRW |
273.0000 KRW |
299.0000 KRW |
279.0000 KRW |
| 2025-09-16 |
300.8920 KRW |
68,027,735.4118 |
331.0000 KRW |
287.0000 KRW |
341.0000 KRW |
296.0000 KRW |
| 2025-09-15 |
319.4929 KRW |
60,677,658.0279 |
309.0000 KRW |
306.0000 KRW |
334.0000 KRW |
319.0000 KRW |
| 2025-09-14 |
308.2949 KRW |
5,748,073.7314 |
311.0000 KRW |
301.0000 KRW |
315.0000 KRW |
308.0000 KRW |
| 2025-09-13 |
307.3220 KRW |
6,074,355.4801 |
309.0000 KRW |
303.0000 KRW |
312.0000 KRW |
310.0000 KRW |
| 2025-09-12 |
316.7220 KRW |
44,941,025.5908 |
305.0000 KRW |
302.0000 KRW |
331.0000 KRW |
307.0000 KRW |
| 2025-09-11 |
306.3136 KRW |
12,301,958.7476 |
297.0000 KRW |
296.0000 KRW |
314.0000 KRW |
305.0000 KRW |
| 2025-09-10 |
300.4055 KRW |
12,194,836.7019 |
303.0000 KRW |
292.0000 KRW |
312.0000 KRW |
297.0000 KRW |
| 2025-09-09 |
295.6207 KRW |
20,358,549.5052 |
281.0000 KRW |
279.0000 KRW |
309.0000 KRW |
300.0000 KRW |
| 2025-09-08 |
276.5104 KRW |
4,686,026.4832 |
273.0000 KRW |
270.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2025-09-07 |
271.2265 KRW |
1,764,456.9570 |
270.0000 KRW |
269.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2025-09-06 |
268.6754 KRW |
1,242,627.8059 |
268.0000 KRW |
267.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2025-09-05 |
268.7524 KRW |
2,657,022.5282 |
267.0000 KRW |
266.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2025-09-04 |
267.9675 KRW |
3,350,410.1149 |
274.0000 KRW |
263.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2025-09-03 |
272.3399 KRW |
3,156,827.0698 |
270.0000 KRW |
269.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2025-09-02 |
268.5461 KRW |
3,614,447.4864 |
267.0000 KRW |
264.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2025-09-01 |
268.8022 KRW |
6,445,088.1982 |
273.0000 KRW |
262.0000 KRW |
276.0000 KRW |
264.0000 KRW |
| 2025-08-31 |
278.4840 KRW |
2,561,119.6581 |
280.0000 KRW |
273.0000 KRW |
283.0000 KRW |
277.0000 KRW |
| 2025-08-30 |
281.5109 KRW |
8,873,173.2980 |
287.0000 KRW |
274.0000 KRW |
293.0000 KRW |
276.0000 KRW |
| 2025-08-29 |
294.5525 KRW |
19,774,628.8990 |
309.0000 KRW |
279.0000 KRW |
313.0000 KRW |
286.0000 KRW |
| 2025-08-28 |
299.4051 KRW |
59,924,063.9220 |
277.0000 KRW |
274.0000 KRW |
323.0000 KRW |
304.0000 KRW |
| 2025-08-27 |
276.6009 KRW |
3,404,652.8814 |
276.0000 KRW |
274.0000 KRW |
281.0000 KRW |
276.0000 KRW |
| 2025-08-26 |
271.9399 KRW |
3,935,629.9091 |
269.0000 KRW |
265.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2025-08-25 |
281.6176 KRW |
4,603,510.4230 |
288.0000 KRW |
275.0000 KRW |
289.0000 KRW |
276.0000 KRW |
| 2025-08-24 |
288.4890 KRW |
6,711,333.2020 |
286.0000 KRW |
280.0000 KRW |
304.0000 KRW |
285.0000 KRW |
| 2025-08-23 |
287.6600 KRW |
3,165,729.1933 |
288.0000 KRW |
282.0000 KRW |
292.0000 KRW |
286.0000 KRW |
| 2025-08-22 |
282.0018 KRW |
7,569,805.5420 |
277.0000 KRW |
268.0000 KRW |
291.0000 KRW |
287.0000 KRW |
| 2025-08-21 |
277.7396 KRW |
3,112,937.9667 |
280.0000 KRW |
273.0000 KRW |
281.0000 KRW |
277.0000 KRW |
| 2025-08-20 |
274.0940 KRW |
3,670,575.4141 |
269.0000 KRW |
268.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2025-08-19 |
276.4525 KRW |
4,769,078.2861 |
281.0000 KRW |
271.0000 KRW |
284.0000 KRW |
275.0000 KRW |
| 2025-08-18 |
281.7053 KRW |
6,147,174.8856 |
291.0000 KRW |
276.0000 KRW |
292.0000 KRW |
283.0000 KRW |
| 2025-08-17 |
291.7600 KRW |
2,872,816.1875 |
289.0000 KRW |
288.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-08-16 |
286.7467 KRW |
2,165,563.8828 |
289.0000 KRW |
283.0000 KRW |
291.0000 KRW |
290.0000 KRW |
| 2025-08-15 |
288.2966 KRW |
3,787,039.4512 |
287.0000 KRW |
280.0000 KRW |
295.0000 KRW |
287.0000 KRW |
| 2025-08-14 |
294.9344 KRW |
9,566,284.3231 |
302.0000 KRW |
281.0000 KRW |
307.0000 KRW |
285.0000 KRW |
| 2025-08-13 |
297.2853 KRW |
7,520,840.2014 |
297.0000 KRW |
290.0000 KRW |
304.0000 KRW |
302.0000 KRW |