Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
270.2249 KRW |
4,690,052.1844 |
265.5000 KRW |
264.2000 KRW |
281.0000 KRW |
279.4000 KRW |
| 2025-06-22 |
263.5200 KRW |
10,035,319.4074 |
267.9000 KRW |
250.8000 KRW |
275.0000 KRW |
256.8000 KRW |
| 2025-06-21 |
276.4738 KRW |
3,648,118.5942 |
279.0000 KRW |
266.1000 KRW |
283.4000 KRW |
267.2000 KRW |
| 2025-06-20 |
280.0448 KRW |
5,222,780.2815 |
282.0000 KRW |
275.0000 KRW |
285.8000 KRW |
278.8000 KRW |
| 2025-06-19 |
285.3959 KRW |
5,499,234.1382 |
288.8000 KRW |
277.3000 KRW |
293.2000 KRW |
281.6000 KRW |
| 2025-06-18 |
281.1877 KRW |
6,721,630.2134 |
278.8000 KRW |
274.7000 KRW |
288.3000 KRW |
284.5000 KRW |
| 2025-06-17 |
287.7812 KRW |
7,000,232.9902 |
286.6000 KRW |
281.4000 KRW |
293.1000 KRW |
282.0000 KRW |
| 2025-06-16 |
295.7077 KRW |
7,271,219.3465 |
294.4000 KRW |
287.3000 KRW |
302.0000 KRW |
300.9000 KRW |
| 2025-06-15 |
293.7852 KRW |
4,595,305.9750 |
295.0000 KRW |
289.6000 KRW |
297.6000 KRW |
295.6000 KRW |
| 2025-06-14 |
296.7273 KRW |
5,129,373.2169 |
300.3000 KRW |
290.9000 KRW |
300.7000 KRW |
294.9000 KRW |
| 2025-06-13 |
291.1436 KRW |
21,629,151.3619 |
295.5000 KRW |
276.6000 KRW |
302.3000 KRW |
297.0000 KRW |
| 2025-06-12 |
306.6635 KRW |
21,174,641.6102 |
320.3000 KRW |
298.2000 KRW |
320.9000 KRW |
303.0000 KRW |
| 2025-06-11 |
331.0494 KRW |
12,181,778.5660 |
339.3000 KRW |
318.9000 KRW |
339.6000 KRW |
319.8000 KRW |
| 2025-06-10 |
330.8334 KRW |
6,084,885.8560 |
333.7000 KRW |
325.7000 KRW |
338.0000 KRW |
328.0000 KRW |
| 2025-06-09 |
319.9284 KRW |
6,859,919.1549 |
322.0000 KRW |
312.3000 KRW |
327.1000 KRW |
327.1000 KRW |
| 2025-06-08 |
321.1367 KRW |
8,491,901.6759 |
327.2000 KRW |
314.8000 KRW |
328.5000 KRW |
324.5000 KRW |
| 2025-06-07 |
325.6244 KRW |
6,511,326.2516 |
320.9000 KRW |
320.0000 KRW |
330.4000 KRW |
327.5000 KRW |
| 2025-06-06 |
322.1661 KRW |
11,314,276.3109 |
321.9000 KRW |
315.4000 KRW |
333.9000 KRW |
322.6000 KRW |
| 2025-06-05 |
342.1753 KRW |
20,089,985.6042 |
343.6000 KRW |
318.0000 KRW |
355.8000 KRW |
326.1000 KRW |
| 2025-06-04 |
359.9423 KRW |
26,288,516.2198 |
353.4000 KRW |
342.4000 KRW |
370.6000 KRW |
349.5000 KRW |
| 2025-06-03 |
350.3008 KRW |
9,497,842.3675 |
347.4000 KRW |
344.2000 KRW |
359.9000 KRW |
357.2000 KRW |
| 2025-06-02 |
344.6926 KRW |
12,266,915.3759 |
357.4000 KRW |
336.5000 KRW |
357.4000 KRW |
347.4000 KRW |
| 2025-06-01 |
348.9924 KRW |
15,539,252.6322 |
341.3000 KRW |
337.7000 KRW |
359.1000 KRW |
356.0000 KRW |
| 2025-05-31 |
334.1609 KRW |
18,951,135.0631 |
346.3000 KRW |
325.0000 KRW |
346.7000 KRW |
344.0000 KRW |
| 2025-05-30 |
364.5054 KRW |
38,672,514.2073 |
387.8000 KRW |
350.5000 KRW |
388.8000 KRW |
351.9000 KRW |
| 2025-05-29 |
395.5483 KRW |
21,047,569.6780 |
399.9000 KRW |
384.3000 KRW |
404.1000 KRW |
395.5000 KRW |
| 2025-05-28 |
410.2007 KRW |
27,694,203.1038 |
417.9000 KRW |
381.9000 KRW |
428.0000 KRW |
387.8000 KRW |
| 2025-05-27 |
407.2407 KRW |
24,200,159.3202 |
411.9000 KRW |
393.5000 KRW |
423.9000 KRW |
418.0000 KRW |
| 2025-05-26 |
411.8579 KRW |
17,384,013.4049 |
418.1000 KRW |
403.5000 KRW |
418.3000 KRW |
409.5000 KRW |
| 2025-05-25 |
414.8924 KRW |
23,295,932.5395 |
431.5000 KRW |
402.8000 KRW |
432.7000 KRW |
405.7000 KRW |
| 2025-05-24 |
434.2115 KRW |
17,983,115.6985 |
432.7000 KRW |
427.4000 KRW |
441.9000 KRW |
435.0000 KRW |
| 2025-05-23 |
469.0219 KRW |
75,795,956.4256 |
474.1000 KRW |
437.5000 KRW |
490.6000 KRW |
441.3000 KRW |
| 2025-05-22 |
464.9052 KRW |
45,465,779.2597 |
457.7000 KRW |
452.0000 KRW |
476.1000 KRW |
466.2000 KRW |
| 2025-05-21 |
458.4818 KRW |
117,171,913.0650 |
443.7000 KRW |
433.0000 KRW |
475.3000 KRW |
456.9000 KRW |
| 2025-05-20 |
449.3800 KRW |
39,756,533.9119 |
451.9000 KRW |
430.3000 KRW |
470.0000 KRW |
445.9000 KRW |
| 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 |