Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
290.0447 KRW |
8,201,559.3919 |
292.0000 KRW |
283.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-08-11 |
303.0668 KRW |
5,968,003.4604 |
306.0000 KRW |
290.0000 KRW |
311.0000 KRW |
292.0000 KRW |
| 2025-08-10 |
307.8822 KRW |
7,668,132.1210 |
312.0000 KRW |
299.0000 KRW |
319.0000 KRW |
307.0000 KRW |
| 2025-08-09 |
310.1151 KRW |
4,869,356.4068 |
306.0000 KRW |
305.0000 KRW |
315.0000 KRW |
312.0000 KRW |
| 2025-08-08 |
303.4875 KRW |
4,034,828.6905 |
304.0000 KRW |
300.0000 KRW |
307.0000 KRW |
306.0000 KRW |
| 2025-08-07 |
297.8815 KRW |
3,208,114.7662 |
294.0000 KRW |
292.0000 KRW |
302.0000 KRW |
301.0000 KRW |
| 2025-08-06 |
288.1819 KRW |
2,574,659.5804 |
289.0000 KRW |
284.0000 KRW |
296.0000 KRW |
294.0000 KRW |
| 2025-08-05 |
291.6647 KRW |
3,896,316.9357 |
298.0000 KRW |
285.0000 KRW |
300.0000 KRW |
288.0000 KRW |
| 2025-08-04 |
294.8661 KRW |
3,537,110.9186 |
294.0000 KRW |
291.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-08-03 |
288.2833 KRW |
2,145,980.3948 |
284.0000 KRW |
280.0000 KRW |
296.0000 KRW |
294.0000 KRW |
| 2025-08-02 |
290.1654 KRW |
3,890,199.0610 |
292.0000 KRW |
281.0000 KRW |
296.0000 KRW |
284.0000 KRW |
| 2025-08-01 |
294.3852 KRW |
6,795,533.2779 |
301.0000 KRW |
289.0000 KRW |
301.0000 KRW |
290.0000 KRW |
| 2025-07-31 |
311.1807 KRW |
6,125,913.8080 |
314.0000 KRW |
301.0000 KRW |
318.0000 KRW |
301.0000 KRW |
| 2025-07-30 |
316.8935 KRW |
15,870,874.7299 |
317.1000 KRW |
304.9000 KRW |
328.8000 KRW |
313.0000 KRW |
| 2025-07-29 |
321.5376 KRW |
9,805,172.7955 |
319.9000 KRW |
309.0000 KRW |
330.7000 KRW |
318.7000 KRW |
| 2025-07-28 |
332.9857 KRW |
10,633,875.9449 |
343.0000 KRW |
319.3000 KRW |
343.8000 KRW |
319.7000 KRW |
| 2025-07-27 |
340.9485 KRW |
6,870,280.5153 |
341.8000 KRW |
337.0000 KRW |
344.4000 KRW |
341.9000 KRW |
| 2025-07-26 |
350.8571 KRW |
24,330,113.2776 |
352.7000 KRW |
339.4000 KRW |
371.8000 KRW |
342.9000 KRW |
| 2025-07-25 |
339.6274 KRW |
59,484,013.8980 |
323.2000 KRW |
318.2000 KRW |
356.9000 KRW |
348.6000 KRW |
| 2025-07-24 |
323.5516 KRW |
20,937,668.3510 |
341.0000 KRW |
304.9000 KRW |
345.4000 KRW |
322.0000 KRW |
| 2025-07-23 |
345.2206 KRW |
19,212,689.1770 |
359.7000 KRW |
330.4000 KRW |
359.7000 KRW |
344.0000 KRW |
| 2025-07-22 |
361.7089 KRW |
56,837,885.3128 |
353.2000 KRW |
342.6000 KRW |
375.2000 KRW |
357.5000 KRW |
| 2025-07-21 |
349.4026 KRW |
33,499,427.7543 |
332.9000 KRW |
327.0000 KRW |
362.9000 KRW |
353.2000 KRW |
| 2025-07-20 |
327.0774 KRW |
9,943,508.5929 |
322.9000 KRW |
319.3000 KRW |
337.7000 KRW |
332.2000 KRW |
| 2025-07-19 |
312.7919 KRW |
10,278,665.8951 |
317.5000 KRW |
307.3000 KRW |
321.9000 KRW |
319.6000 KRW |
| 2025-07-18 |
323.3960 KRW |
15,333,649.2886 |
322.6000 KRW |
313.3000 KRW |
331.2000 KRW |
313.3000 KRW |
| 2025-07-17 |
321.5525 KRW |
13,463,656.4720 |
321.2000 KRW |
312.9000 KRW |
328.1000 KRW |
322.8000 KRW |
| 2025-07-16 |
315.9667 KRW |
10,162,720.5379 |
316.3000 KRW |
310.9000 KRW |
321.7000 KRW |
321.4000 KRW |
| 2025-07-15 |
304.6666 KRW |
11,586,809.1585 |
313.3000 KRW |
297.1000 KRW |
314.0000 KRW |
311.9000 KRW |
| 2025-07-14 |
315.2977 KRW |
19,220,239.0663 |
314.3000 KRW |
304.5000 KRW |
322.6000 KRW |
306.3000 KRW |
| 2025-07-13 |
317.8790 KRW |
29,520,665.6958 |
312.7000 KRW |
309.0000 KRW |
327.0000 KRW |
316.4000 KRW |
| 2025-07-12 |
325.5300 KRW |
135,414,602.2965 |
300.4000 KRW |
300.4000 KRW |
345.0000 KRW |
311.0000 KRW |
| 2025-07-11 |
308.9709 KRW |
14,580,114.9706 |
304.0000 KRW |
300.3000 KRW |
318.0000 KRW |
309.9000 KRW |
| 2025-07-10 |
296.1478 KRW |
11,708,824.2054 |
293.8000 KRW |
289.0000 KRW |
305.2000 KRW |
302.3000 KRW |
| 2025-07-09 |
287.3497 KRW |
5,323,008.4144 |
287.1000 KRW |
283.1000 KRW |
293.2000 KRW |
292.0000 KRW |
| 2025-07-08 |
284.6921 KRW |
8,045,024.2317 |
292.9000 KRW |
280.3000 KRW |
292.9000 KRW |
288.5000 KRW |
| 2025-07-07 |
290.3542 KRW |
7,964,524.9135 |
289.6000 KRW |
283.2000 KRW |
299.9000 KRW |
290.1000 KRW |
| 2025-07-06 |
290.9301 KRW |
15,750,149.5761 |
291.5000 KRW |
283.7000 KRW |
299.9000 KRW |
293.0000 KRW |
| 2025-07-05 |
289.1870 KRW |
23,115,976.3449 |
278.8000 KRW |
275.3000 KRW |
296.9000 KRW |
290.8000 KRW |
| 2025-07-04 |
283.8747 KRW |
8,692,478.7513 |
284.0000 KRW |
270.6000 KRW |
297.6000 KRW |
277.4000 KRW |
| 2025-07-03 |
285.1979 KRW |
6,477,523.1074 |
282.6000 KRW |
280.4000 KRW |
289.8000 KRW |
284.7000 KRW |
| 2025-07-02 |
267.8999 KRW |
7,986,982.9097 |
258.0000 KRW |
253.0000 KRW |
285.0000 KRW |
283.5000 KRW |
| 2025-07-01 |
263.9042 KRW |
4,473,325.6750 |
267.3000 KRW |
258.9000 KRW |
268.4000 KRW |
260.0000 KRW |
| 2025-06-30 |
271.0816 KRW |
6,647,785.5892 |
278.8000 KRW |
265.0000 KRW |
279.5000 KRW |
268.6000 KRW |
| 2025-06-29 |
271.2098 KRW |
6,224,627.5435 |
267.5000 KRW |
266.1000 KRW |
277.3000 KRW |
274.8000 KRW |
| 2025-06-28 |
262.9308 KRW |
2,434,931.7281 |
260.6000 KRW |
258.7000 KRW |
267.6000 KRW |
267.3000 KRW |
| 2025-06-27 |
256.1564 KRW |
5,148,406.8012 |
255.9000 KRW |
249.6000 KRW |
263.0000 KRW |
260.1000 KRW |
| 2025-06-26 |
263.6626 KRW |
10,210,241.0244 |
274.1000 KRW |
249.0000 KRW |
281.0000 KRW |
255.9000 KRW |
| 2025-06-25 |
278.9408 KRW |
10,527,412.4650 |
287.0000 KRW |
272.6000 KRW |
287.4000 KRW |
273.8000 KRW |
| 2025-06-24 |
287.5988 KRW |
6,855,819.7188 |
286.4000 KRW |
282.8000 KRW |
293.8000 KRW |
285.0000 KRW |