Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
437.6687 KRW |
85,490,145.3678 |
428.3000 KRW |
411.4000 KRW |
465.0000 KRW |
451.3000 KRW |
| 2025-05-18 |
419.7464 KRW |
54,162,365.0701 |
399.0000 KRW |
399.0000 KRW |
436.3000 KRW |
420.0000 KRW |
| 2025-05-17 |
399.7909 KRW |
14,301,588.5656 |
417.8000 KRW |
393.7000 KRW |
417.8000 KRW |
403.1000 KRW |
| 2025-05-16 |
419.7376 KRW |
17,314,762.6943 |
407.8000 KRW |
404.0000 KRW |
430.8000 KRW |
417.7000 KRW |
| 2025-05-15 |
421.9323 KRW |
33,036,213.7978 |
446.7000 KRW |
399.5000 KRW |
453.3000 KRW |
399.7000 KRW |
| 2025-05-14 |
459.8400 KRW |
27,687,663.7095 |
469.4000 KRW |
442.5000 KRW |
476.0000 KRW |
447.5000 KRW |
| 2025-05-13 |
459.6841 KRW |
37,124,267.7048 |
477.4000 KRW |
440.2000 KRW |
485.0000 KRW |
471.4000 KRW |
| 2025-05-12 |
473.1532 KRW |
66,144,800.7945 |
474.4000 KRW |
453.8000 KRW |
493.6000 KRW |
457.8000 KRW |
| 2025-05-11 |
460.7644 KRW |
63,067,691.7403 |
454.3000 KRW |
434.7000 KRW |
478.4000 KRW |
475.1000 KRW |
| 2025-05-10 |
451.2283 KRW |
57,444,362.6111 |
448.2000 KRW |
425.1000 KRW |
489.6000 KRW |
442.2000 KRW |
| 2025-05-09 |
434.0412 KRW |
53,677,940.0556 |
433.7000 KRW |
416.9000 KRW |
453.8000 KRW |
452.0000 KRW |
| 2025-05-08 |
411.6129 KRW |
49,544,261.9034 |
409.8000 KRW |
397.0000 KRW |
437.9000 KRW |
425.7000 KRW |
| 2025-05-07 |
387.7482 KRW |
48,750,079.8981 |
376.3000 KRW |
366.1000 KRW |
406.7000 KRW |
400.8000 KRW |
| 2025-05-06 |
414.3955 KRW |
82,671,148.0020 |
415.2000 KRW |
377.3000 KRW |
438.3000 KRW |
380.2000 KRW |
| 2025-05-05 |
394.7670 KRW |
49,078,145.0850 |
385.7000 KRW |
372.0000 KRW |
422.2000 KRW |
416.6000 KRW |
| 2025-05-04 |
387.0207 KRW |
32,416,580.7149 |
407.1000 KRW |
378.3000 KRW |
407.1000 KRW |
385.0000 KRW |
| 2025-05-03 |
417.8921 KRW |
34,320,895.8604 |
445.3000 KRW |
395.5000 KRW |
446.0000 KRW |
401.5000 KRW |
| 2025-05-02 |
440.7995 KRW |
54,593,301.3563 |
464.2000 KRW |
428.2000 KRW |
464.9000 KRW |
440.8000 KRW |
| 2025-05-01 |
470.4547 KRW |
288,763,690.1992 |
421.7000 KRW |
412.5000 KRW |
498.9000 KRW |
462.1000 KRW |
| 2025-04-30 |
413.1000 KRW |
148,818,754.4986 |
381.3000 KRW |
376.5000 KRW |
438.8000 KRW |
435.0000 KRW |
| 2025-04-29 |
394.8844 KRW |
52,679,304.6877 |
399.7000 KRW |
379.9000 KRW |
414.2000 KRW |
382.4000 KRW |
| 2025-04-28 |
386.4074 KRW |
130,145,439.5087 |
353.5000 KRW |
353.0000 KRW |
407.2000 KRW |
402.5000 KRW |
| 2025-04-27 |
358.6735 KRW |
10,789,572.2446 |
373.1000 KRW |
348.9000 KRW |
374.0000 KRW |
355.7000 KRW |
| 2025-04-26 |
371.3176 KRW |
18,410,281.7085 |
370.6000 KRW |
354.6000 KRW |
383.0000 KRW |
367.7000 KRW |
| 2025-04-25 |
360.1066 KRW |
23,383,863.5750 |
359.8000 KRW |
346.7000 KRW |
374.3000 KRW |
370.9000 KRW |
| 2025-04-24 |
351.7748 KRW |
29,779,245.0144 |
365.7000 KRW |
342.3000 KRW |
365.7000 KRW |
355.9000 KRW |
| 2025-04-23 |
367.9377 KRW |
144,000,358.5863 |
337.9000 KRW |
337.8000 KRW |
385.0000 KRW |
362.7000 KRW |
| 2025-04-22 |
324.3933 KRW |
12,246,692.3254 |
323.1000 KRW |
312.0000 KRW |
339.6000 KRW |
337.5000 KRW |
| 2025-04-21 |
323.9619 KRW |
12,829,303.7649 |
327.0000 KRW |
318.0000 KRW |
332.4000 KRW |
322.6000 KRW |
| 2025-04-20 |
333.0404 KRW |
13,827,051.4590 |
342.8000 KRW |
320.6000 KRW |
348.7000 KRW |
327.6000 KRW |
| 2025-04-19 |
331.5368 KRW |
13,467,219.2389 |
336.1000 KRW |
325.0000 KRW |
340.6000 KRW |
339.2000 KRW |
| 2025-04-18 |
339.8924 KRW |
17,507,295.8244 |
344.5000 KRW |
332.3000 KRW |
350.0000 KRW |
336.4000 KRW |
| 2025-04-17 |
351.8783 KRW |
33,080,201.6167 |
345.5000 KRW |
338.4000 KRW |
364.5000 KRW |
344.4000 KRW |
| 2025-04-16 |
359.5773 KRW |
105,554,235.9420 |
344.3000 KRW |
333.7000 KRW |
375.0000 KRW |
348.1000 KRW |
| 2025-04-15 |
344.1109 KRW |
53,514,753.4894 |
334.8000 KRW |
329.6000 KRW |
354.0000 KRW |
348.3000 KRW |
| 2025-04-14 |
330.2763 KRW |
40,980,302.7443 |
320.0000 KRW |
311.5000 KRW |
347.2000 KRW |
332.7000 KRW |
| 2025-04-13 |
335.5163 KRW |
18,358,792.0236 |
345.5000 KRW |
316.2000 KRW |
351.8000 KRW |
317.9000 KRW |
| 2025-04-12 |
354.4988 KRW |
110,695,873.9591 |
343.7000 KRW |
331.9000 KRW |
381.0000 KRW |
341.1000 KRW |
| 2025-04-11 |
349.6447 KRW |
251,634,194.2780 |
302.1000 KRW |
300.0000 KRW |
374.7000 KRW |
343.9000 KRW |
| 2025-04-10 |
306.1075 KRW |
13,664,343.9372 |
313.7000 KRW |
293.7000 KRW |
322.0000 KRW |
301.3000 KRW |
| 2025-04-09 |
287.7268 KRW |
15,640,830.1916 |
275.8000 KRW |
264.2000 KRW |
313.0000 KRW |
308.5000 KRW |
| 2025-04-08 |
289.3487 KRW |
19,240,391.4404 |
289.5000 KRW |
273.1000 KRW |
297.7000 KRW |
275.8000 KRW |
| 2025-04-07 |
267.4049 KRW |
66,145,966.3493 |
287.2000 KRW |
234.8000 KRW |
299.9000 KRW |
291.5000 KRW |
| 2025-04-06 |
314.8897 KRW |
11,540,968.5817 |
328.4000 KRW |
292.4000 KRW |
328.4000 KRW |
295.0000 KRW |
| 2025-04-05 |
335.1149 KRW |
10,976,046.1679 |
333.7000 KRW |
323.4000 KRW |
344.7000 KRW |
326.0000 KRW |
| 2025-04-04 |
328.6203 KRW |
11,271,696.1518 |
334.4000 KRW |
320.0000 KRW |
335.3000 KRW |
332.0000 KRW |
| 2025-04-03 |
332.4127 KRW |
14,411,986.7093 |
321.6000 KRW |
319.1000 KRW |
341.9000 KRW |
333.7000 KRW |
| 2025-04-02 |
339.0462 KRW |
16,658,909.5819 |
354.8000 KRW |
328.7000 KRW |
355.1000 KRW |
338.3000 KRW |
| 2025-04-01 |
357.0331 KRW |
9,188,571.7323 |
355.1000 KRW |
349.7000 KRW |
365.2000 KRW |
353.4000 KRW |
| 2025-03-31 |
354.0873 KRW |
12,425,102.7256 |
363.7000 KRW |
345.6000 KRW |
365.8000 KRW |
360.0000 KRW |