Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
365.3511 KRW |
10,422,158.2190 |
367.3000 KRW |
356.8000 KRW |
376.4000 KRW |
367.6000 KRW |
| 2025-03-29 |
372.9240 KRW |
19,010,801.3271 |
393.0000 KRW |
357.2000 KRW |
393.8000 KRW |
363.8000 KRW |
| 2025-03-28 |
410.9759 KRW |
61,391,030.6875 |
411.7000 KRW |
378.0000 KRW |
440.7000 KRW |
382.9000 KRW |
| 2025-03-27 |
418.4348 KRW |
51,363,060.6499 |
419.4000 KRW |
402.2000 KRW |
433.6000 KRW |
418.6000 KRW |
| 2025-03-26 |
421.4787 KRW |
137,904,546.5522 |
399.2000 KRW |
398.4000 KRW |
445.9000 KRW |
405.3000 KRW |
| 2025-03-25 |
386.7072 KRW |
24,857,026.9024 |
401.4000 KRW |
372.3000 KRW |
406.6000 KRW |
394.8000 KRW |
| 2025-03-24 |
397.3794 KRW |
14,766,795.7044 |
393.3000 KRW |
382.7000 KRW |
413.9000 KRW |
406.5000 KRW |
| 2025-03-23 |
401.4628 KRW |
23,712,721.0582 |
405.1000 KRW |
384.8000 KRW |
417.0000 KRW |
389.7000 KRW |
| 2025-03-22 |
398.3478 KRW |
42,576,079.6635 |
383.0000 KRW |
377.7000 KRW |
414.0000 KRW |
395.7000 KRW |
| 2025-03-21 |
369.4461 KRW |
16,588,839.4061 |
365.3000 KRW |
362.7000 KRW |
376.8000 KRW |
375.5000 KRW |
| 2025-03-20 |
367.5391 KRW |
11,158,491.5582 |
376.3000 KRW |
360.2000 KRW |
377.2000 KRW |
363.3000 KRW |
| 2025-03-19 |
368.5521 KRW |
18,716,653.6919 |
371.5000 KRW |
357.1000 KRW |
384.8000 KRW |
372.9000 KRW |
| 2025-03-18 |
381.3470 KRW |
44,148,828.2898 |
381.1000 KRW |
354.4000 KRW |
404.0000 KRW |
356.2000 KRW |
| 2025-03-17 |
378.3316 KRW |
32,498,321.1453 |
355.6000 KRW |
353.1000 KRW |
392.6000 KRW |
389.1000 KRW |
| 2025-03-16 |
369.5101 KRW |
21,905,318.4759 |
385.8000 KRW |
351.9000 KRW |
386.7000 KRW |
355.9000 KRW |
| 2025-03-15 |
377.0448 KRW |
28,918,454.8843 |
371.4000 KRW |
359.7000 KRW |
390.0000 KRW |
387.5000 KRW |
| 2025-03-14 |
367.4917 KRW |
37,466,243.4377 |
368.3000 KRW |
355.6000 KRW |
380.9000 KRW |
365.6000 KRW |
| 2025-03-13 |
366.1952 KRW |
102,629,880.2190 |
344.4000 KRW |
339.6000 KRW |
398.0000 KRW |
368.9000 KRW |
| 2025-03-12 |
338.1169 KRW |
39,124,056.9972 |
334.7000 KRW |
323.1000 KRW |
351.9000 KRW |
342.6000 KRW |
| 2025-03-11 |
322.2147 KRW |
52,313,234.9118 |
328.7000 KRW |
300.0000 KRW |
338.9000 KRW |
336.8000 KRW |
| 2025-03-10 |
367.2366 KRW |
154,563,779.8256 |
322.3000 KRW |
312.5000 KRW |
422.2000 KRW |
342.9000 KRW |
| 2025-03-09 |
341.7711 KRW |
17,794,845.8195 |
362.7000 KRW |
315.1000 KRW |
366.0000 KRW |
323.0000 KRW |
| 2025-03-08 |
365.4888 KRW |
9,417,927.4020 |
370.3000 KRW |
358.0000 KRW |
374.4000 KRW |
363.4000 KRW |
| 2025-03-07 |
378.0548 KRW |
11,527,976.4735 |
389.0000 KRW |
368.0000 KRW |
392.0000 KRW |
374.7000 KRW |
| 2025-03-06 |
399.4941 KRW |
9,446,291.0980 |
401.7000 KRW |
385.0000 KRW |
411.7000 KRW |
387.7000 KRW |
| 2025-03-05 |
389.9564 KRW |
15,143,474.7297 |
384.2000 KRW |
374.2000 KRW |
408.1000 KRW |
407.7000 KRW |
| 2025-03-04 |
382.6234 KRW |
33,171,557.3009 |
401.9000 KRW |
361.0000 KRW |
423.0000 KRW |
383.4000 KRW |
| 2025-03-03 |
440.5571 KRW |
26,612,126.8224 |
478.0000 KRW |
390.3000 KRW |
478.4000 KRW |
403.2000 KRW |
| 2025-03-02 |
448.7081 KRW |
37,007,891.2422 |
430.2000 KRW |
423.1000 KRW |
480.0000 KRW |
476.8000 KRW |
| 2025-03-01 |
433.7350 KRW |
23,267,830.0501 |
439.5000 KRW |
416.2000 KRW |
449.8000 KRW |
430.9000 KRW |
| 2025-02-28 |
422.8159 KRW |
50,630,701.9543 |
449.4000 KRW |
403.3000 KRW |
450.2000 KRW |
439.4000 KRW |
| 2025-02-27 |
498.3426 KRW |
100,320,248.9273 |
462.7000 KRW |
455.1000 KRW |
527.9000 KRW |
495.4000 KRW |
| 2025-02-26 |
454.9982 KRW |
71,258,761.7251 |
425.8000 KRW |
421.5000 KRW |
473.7000 KRW |
461.0000 KRW |
| 2025-02-25 |
404.1613 KRW |
35,497,219.6692 |
412.8000 KRW |
381.5000 KRW |
427.5000 KRW |
426.0000 KRW |
| 2025-02-24 |
461.2970 KRW |
28,812,503.8355 |
487.1000 KRW |
438.9000 KRW |
498.0000 KRW |
438.9000 KRW |
| 2025-02-23 |
513.0215 KRW |
65,743,838.4571 |
507.4000 KRW |
477.0000 KRW |
545.5000 KRW |
489.0000 KRW |
| 2025-02-22 |
487.9825 KRW |
42,800,007.2993 |
470.2000 KRW |
458.0000 KRW |
516.9000 KRW |
509.3000 KRW |
| 2025-02-21 |
510.2780 KRW |
100,851,809.5893 |
497.2000 KRW |
463.9000 KRW |
543.0000 KRW |
471.4000 KRW |
| 2025-02-20 |
466.5384 KRW |
22,541,169.1885 |
444.9000 KRW |
439.2000 KRW |
490.7000 KRW |
489.2000 KRW |
| 2025-02-19 |
440.5253 KRW |
15,048,003.1416 |
440.4000 KRW |
427.2000 KRW |
450.2000 KRW |
444.7000 KRW |
| 2025-02-18 |
446.7150 KRW |
25,199,340.8071 |
475.0000 KRW |
424.0000 KRW |
475.0000 KRW |
439.7000 KRW |
| 2025-02-17 |
485.0325 KRW |
94,827,576.3480 |
468.3000 KRW |
461.9000 KRW |
503.7000 KRW |
475.8000 KRW |
| 2025-02-16 |
460.1157 KRW |
17,074,725.7147 |
455.5000 KRW |
449.0000 KRW |
475.8000 KRW |
462.7000 KRW |
| 2025-02-15 |
470.6284 KRW |
17,677,466.3819 |
487.9000 KRW |
452.2000 KRW |
490.2000 KRW |
453.5000 KRW |
| 2025-02-14 |
487.5643 KRW |
18,940,900.8096 |
482.9000 KRW |
479.1000 KRW |
504.9000 KRW |
489.0000 KRW |
| 2025-02-13 |
501.2584 KRW |
31,518,215.6075 |
507.1000 KRW |
477.0000 KRW |
525.0000 KRW |
484.1000 KRW |
| 2025-02-12 |
485.5125 KRW |
25,798,914.4580 |
495.2000 KRW |
470.1000 KRW |
504.3000 KRW |
503.0000 KRW |
| 2025-02-11 |
499.5304 KRW |
36,380,529.6244 |
487.9000 KRW |
482.0000 KRW |
519.3000 KRW |
497.2000 KRW |
| 2025-02-10 |
479.1934 KRW |
39,947,745.9458 |
473.4000 KRW |
458.0000 KRW |
498.0000 KRW |
486.6000 KRW |
| 2025-02-09 |
504.5936 KRW |
100,615,757.6664 |
515.9000 KRW |
457.0000 KRW |
559.2000 KRW |
463.5000 KRW |