Market [unlinked] / KRW
Identifier on UpBit: KRW-SOPH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
16.4019 KRW |
210,923,853.3881 |
16.2000 KRW |
15.7000 KRW |
17.0000 KRW |
15.9000 KRW |
| 2026-02-02 |
16.5403 KRW |
677,013,748.8640 |
15.7000 KRW |
15.6000 KRW |
18.0000 KRW |
16.0000 KRW |
| 2026-02-01 |
20.3577 KRW |
2,125,434,875.2375 |
16.6000 KRW |
16.3000 KRW |
25.7000 KRW |
16.8000 KRW |
| 2026-01-31 |
16.4687 KRW |
65,229,153.4127 |
17.9000 KRW |
14.8000 KRW |
17.9000 KRW |
16.0000 KRW |
| 2026-01-30 |
17.2761 KRW |
62,668,924.9389 |
17.4000 KRW |
16.6000 KRW |
18.2000 KRW |
18.0000 KRW |
| 2026-01-29 |
17.4350 KRW |
54,512,952.0840 |
18.0000 KRW |
16.9000 KRW |
18.1000 KRW |
17.2000 KRW |
| 2026-01-28 |
18.1849 KRW |
35,894,121.9037 |
18.3000 KRW |
17.9000 KRW |
18.4000 KRW |
18.1000 KRW |
| 2026-01-27 |
18.1790 KRW |
43,297,627.2101 |
18.8000 KRW |
17.8000 KRW |
18.8000 KRW |
18.3000 KRW |
| 2026-01-26 |
17.9748 KRW |
93,827,184.9157 |
18.1000 KRW |
17.6000 KRW |
19.1000 KRW |
19.0000 KRW |
| 2026-01-25 |
20.4584 KRW |
547,868,714.0168 |
19.9000 KRW |
17.7000 KRW |
22.8000 KRW |
17.9000 KRW |
| 2026-01-24 |
18.6088 KRW |
168,017,000.3674 |
17.8000 KRW |
17.8000 KRW |
19.3000 KRW |
18.8000 KRW |
| 2026-01-23 |
17.8936 KRW |
62,070,723.7091 |
17.3000 KRW |
17.2000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2026-01-22 |
17.4147 KRW |
27,097,419.7179 |
17.5000 KRW |
17.1000 KRW |
17.7000 KRW |
17.4000 KRW |
| 2026-01-21 |
17.2678 KRW |
56,303,009.2161 |
17.2000 KRW |
16.9000 KRW |
17.7000 KRW |
17.7000 KRW |
| 2026-01-20 |
17.8726 KRW |
77,942,400.9753 |
18.8000 KRW |
17.0000 KRW |
18.9000 KRW |
17.1000 KRW |
| 2026-01-19 |
18.7720 KRW |
96,535,530.8590 |
19.0000 KRW |
17.6000 KRW |
19.5000 KRW |
18.9000 KRW |
| 2026-01-18 |
19.9349 KRW |
34,155,607.9175 |
19.8000 KRW |
19.5000 KRW |
20.3000 KRW |
20.1000 KRW |
| 2026-01-17 |
20.0982 KRW |
50,988,153.1836 |
20.3000 KRW |
19.8000 KRW |
20.5000 KRW |
19.9000 KRW |
| 2026-01-16 |
20.6323 KRW |
363,460,215.5403 |
19.6000 KRW |
19.6000 KRW |
21.7000 KRW |
20.3000 KRW |
| 2026-01-15 |
19.9041 KRW |
92,799,941.3493 |
20.2000 KRW |
19.2000 KRW |
20.7000 KRW |
19.6000 KRW |
| 2026-01-14 |
19.1040 KRW |
50,996,643.0543 |
18.8000 KRW |
18.8000 KRW |
19.7000 KRW |
19.7000 KRW |
| 2026-01-13 |
18.5485 KRW |
34,303,497.8135 |
18.1000 KRW |
18.0000 KRW |
19.0000 KRW |
19.0000 KRW |
| 2026-01-12 |
18.2552 KRW |
45,544,487.3849 |
18.4000 KRW |
17.9000 KRW |
18.6000 KRW |
18.2000 KRW |
| 2026-01-11 |
18.7197 KRW |
45,962,702.6121 |
18.7000 KRW |
18.5000 KRW |
18.9000 KRW |
18.5000 KRW |
| 2026-01-10 |
18.6228 KRW |
43,084,337.5377 |
18.6000 KRW |
18.3000 KRW |
18.9000 KRW |
18.8000 KRW |
| 2026-01-09 |
18.6275 KRW |
72,491,977.7439 |
18.8000 KRW |
18.3000 KRW |
19.0000 KRW |
18.6000 KRW |
| 2026-01-08 |
19.3957 KRW |
113,328,185.9544 |
19.6000 KRW |
18.6000 KRW |
20.2000 KRW |
18.9000 KRW |
| 2026-01-07 |
20.0331 KRW |
165,589,826.0745 |
19.6000 KRW |
19.2000 KRW |
21.1000 KRW |
19.6000 KRW |
| 2026-01-06 |
19.3609 KRW |
72,688,422.1782 |
19.4000 KRW |
18.9000 KRW |
19.8000 KRW |
19.8000 KRW |
| 2026-01-05 |
19.3089 KRW |
103,381,064.0745 |
19.6000 KRW |
19.0000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2026-01-04 |
20.6082 KRW |
661,685,780.1316 |
18.9000 KRW |
18.9000 KRW |
21.7000 KRW |
19.5000 KRW |
| 2026-01-03 |
18.8216 KRW |
55,066,515.0724 |
18.8000 KRW |
18.3000 KRW |
19.4000 KRW |
18.8000 KRW |
| 2026-01-02 |
18.2933 KRW |
38,534,507.9136 |
18.2000 KRW |
18.0000 KRW |
18.8000 KRW |
18.7000 KRW |
| 2026-01-01 |
17.7621 KRW |
24,529,475.5293 |
17.6000 KRW |
17.5000 KRW |
18.0000 KRW |
17.9000 KRW |
| 2025-12-31 |
18.2134 KRW |
70,693,931.9605 |
18.6000 KRW |
17.4000 KRW |
18.8000 KRW |
17.5000 KRW |
| 2025-12-30 |
18.7109 KRW |
190,979,715.9868 |
18.2000 KRW |
18.2000 KRW |
19.7000 KRW |
18.6000 KRW |
| 2025-12-29 |
18.4140 KRW |
66,667,003.9888 |
18.2000 KRW |
18.1000 KRW |
19.1000 KRW |
18.3000 KRW |
| 2025-12-28 |
18.7498 KRW |
30,914,350.1499 |
19.1000 KRW |
18.1000 KRW |
19.1000 KRW |
18.3000 KRW |
| 2025-12-27 |
18.6524 KRW |
35,845,397.4694 |
18.6000 KRW |
18.3000 KRW |
19.5000 KRW |
19.0000 KRW |
| 2025-12-26 |
18.9538 KRW |
82,235,233.8509 |
19.0000 KRW |
18.2000 KRW |
19.4000 KRW |
18.7000 KRW |
| 2025-12-25 |
19.8952 KRW |
64,916,191.7283 |
20.2000 KRW |
19.4000 KRW |
20.4000 KRW |
19.4000 KRW |
| 2025-12-24 |
20.0981 KRW |
59,260,804.1584 |
20.8000 KRW |
19.6000 KRW |
20.9000 KRW |
19.7000 KRW |
| 2025-12-23 |
21.4706 KRW |
108,293,426.5211 |
21.3000 KRW |
20.9000 KRW |
22.1000 KRW |
21.3000 KRW |
| 2025-12-22 |
21.8080 KRW |
133,417,727.9036 |
22.2000 KRW |
21.0000 KRW |
22.8000 KRW |
21.4000 KRW |
| 2025-12-21 |
23.3371 KRW |
551,387,098.1682 |
23.6000 KRW |
21.8000 KRW |
25.4000 KRW |
22.7000 KRW |
| 2025-12-20 |
26.4987 KRW |
1,879,190,927.1243 |
25.9000 KRW |
23.2000 KRW |
31.1000 KRW |
23.5000 KRW |
| 2025-12-19 |
18.5747 KRW |
99,783,140.6384 |
17.1000 KRW |
17.0000 KRW |
21.1000 KRW |
20.7000 KRW |
| 2025-12-18 |
18.1671 KRW |
26,231,285.7309 |
18.5000 KRW |
17.1000 KRW |
18.8000 KRW |
17.2000 KRW |
| 2025-12-17 |
20.1575 KRW |
92,633,756.0531 |
19.8000 KRW |
18.5000 KRW |
21.3000 KRW |
18.6000 KRW |
| 2025-12-16 |
19.1680 KRW |
24,808,095.4182 |
19.5000 KRW |
18.6000 KRW |
20.1000 KRW |
20.0000 KRW |