Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
480.7843 KRW |
109,427,908.0363 |
448.0000 KRW |
444.4000 KRW |
504.9000 KRW |
500.3000 KRW |
| 2025-02-07 |
453.4775 KRW |
49,842,484.4845 |
435.1000 KRW |
434.4000 KRW |
478.0000 KRW |
437.0000 KRW |
| 2025-02-06 |
455.0206 KRW |
30,173,303.6760 |
470.3000 KRW |
429.1000 KRW |
475.9000 KRW |
430.5000 KRW |
| 2025-02-05 |
491.2352 KRW |
20,755,259.4815 |
500.0000 KRW |
468.4000 KRW |
504.6000 KRW |
470.8000 KRW |
| 2025-02-04 |
495.9072 KRW |
50,386,614.1485 |
543.7000 KRW |
470.9000 KRW |
552.5000 KRW |
483.9000 KRW |
| 2025-02-03 |
484.7505 KRW |
68,119,989.5241 |
542.5000 KRW |
405.2000 KRW |
542.5000 KRW |
520.7000 KRW |
| 2025-02-02 |
604.0655 KRW |
58,613,473.5423 |
646.6000 KRW |
547.0000 KRW |
651.0000 KRW |
560.3000 KRW |
| 2025-02-01 |
702.3831 KRW |
45,170,997.7487 |
704.9000 KRW |
651.8000 KRW |
731.2000 KRW |
652.5000 KRW |
| 2025-01-31 |
726.1428 KRW |
113,038,231.5636 |
698.5000 KRW |
697.4000 KRW |
758.5000 KRW |
702.7000 KRW |
| 2025-01-30 |
693.5463 KRW |
28,585,700.7908 |
682.0000 KRW |
668.9000 KRW |
713.6000 KRW |
694.0000 KRW |
| 2025-01-29 |
689.0484 KRW |
91,219,737.5857 |
667.2000 KRW |
660.4000 KRW |
715.6000 KRW |
691.2000 KRW |
| 2025-01-28 |
702.6070 KRW |
38,310,076.5847 |
719.3000 KRW |
668.0000 KRW |
725.0000 KRW |
670.6000 KRW |
| 2025-01-27 |
730.6374 KRW |
66,378,222.2871 |
780.6000 KRW |
691.1000 KRW |
809.3000 KRW |
711.5000 KRW |
| 2025-01-26 |
801.1753 KRW |
40,702,769.8042 |
802.0000 KRW |
783.0000 KRW |
828.2000 KRW |
783.3000 KRW |
| 2025-01-25 |
793.6414 KRW |
35,424,808.1680 |
785.4000 KRW |
765.9000 KRW |
815.0000 KRW |
801.0000 KRW |