Market [unlinked] / KRW
Identifier on UpBit: KRW-SOPH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
23.9378 KRW |
7,587,146.0218 |
23.8000 KRW |
23.6000 KRW |
24.2000 KRW |
23.9000 KRW |
| 2025-12-04 |
24.4091 KRW |
23,600,021.0003 |
24.8000 KRW |
23.3000 KRW |
24.9000 KRW |
24.0000 KRW |
| 2025-12-03 |
24.4738 KRW |
16,537,200.5314 |
24.5000 KRW |
24.1000 KRW |
24.9000 KRW |
24.3000 KRW |
| 2025-12-02 |
24.1252 KRW |
34,025,693.7267 |
24.1000 KRW |
23.1000 KRW |
25.6000 KRW |
24.6000 KRW |
| 2025-12-01 |
24.0699 KRW |
19,407,752.3151 |
26.0000 KRW |
23.3000 KRW |
26.0000 KRW |
23.9000 KRW |
| 2025-11-30 |
25.7355 KRW |
16,236,765.0551 |
26.5000 KRW |
24.7000 KRW |
26.5000 KRW |
26.1000 KRW |
| 2025-11-29 |
27.4677 KRW |
52,365,175.6220 |
28.2000 KRW |
25.8000 KRW |
29.8000 KRW |
26.2000 KRW |
| 2025-11-28 |
29.1946 KRW |
252,342,814.6953 |
26.7000 KRW |
26.2000 KRW |
34.0000 KRW |
27.7000 KRW |
| 2025-11-27 |
26.3481 KRW |
122,492,534.9560 |
25.5000 KRW |
25.3000 KRW |
27.8000 KRW |
26.6000 KRW |
| 2025-11-26 |
24.9916 KRW |
23,553,820.9991 |
25.2000 KRW |
24.4000 KRW |
25.4000 KRW |
25.2000 KRW |
| 2025-11-25 |
24.7934 KRW |
19,341,549.1606 |
24.9000 KRW |
24.4000 KRW |
25.2000 KRW |
25.0000 KRW |
| 2025-11-24 |
24.6741 KRW |
36,017,020.3004 |
24.9000 KRW |
24.1000 KRW |
25.2000 KRW |
24.8000 KRW |
| 2025-11-23 |
25.0574 KRW |
54,508,139.0690 |
25.1000 KRW |
24.5000 KRW |
25.5000 KRW |
25.1000 KRW |
| 2025-11-22 |
25.4573 KRW |
132,663,240.6194 |
25.1000 KRW |
24.0000 KRW |
26.8000 KRW |
24.9000 KRW |
| 2025-11-21 |
24.1605 KRW |
58,467,144.3059 |
25.3000 KRW |
23.0000 KRW |
25.6000 KRW |
24.4000 KRW |
| 2025-11-20 |
26.4272 KRW |
47,332,225.2997 |
27.0000 KRW |
24.9000 KRW |
27.1000 KRW |
25.1000 KRW |
| 2025-11-19 |
26.8809 KRW |
166,426,185.9331 |
26.1000 KRW |
25.7000 KRW |
28.8000 KRW |
26.9000 KRW |
| 2025-11-18 |
25.4713 KRW |
43,070,567.2242 |
25.8000 KRW |
25.0000 KRW |
26.2000 KRW |
26.0000 KRW |
| 2025-11-17 |
27.1513 KRW |
63,131,868.3624 |
28.1000 KRW |
25.6000 KRW |
28.2000 KRW |
25.7000 KRW |
| 2025-11-16 |
28.7717 KRW |
34,043,956.2745 |
29.7000 KRW |
27.7000 KRW |
29.8000 KRW |
27.9000 KRW |
| 2025-11-15 |
29.9109 KRW |
13,677,945.2340 |
29.5000 KRW |
29.4000 KRW |
30.3000 KRW |
29.6000 KRW |
| 2025-11-14 |
29.9642 KRW |
53,366,610.6758 |
31.2000 KRW |
28.8000 KRW |
31.2000 KRW |
29.8000 KRW |
| 2025-11-13 |
32.5027 KRW |
24,097,168.9360 |
32.1000 KRW |
31.7000 KRW |
33.2000 KRW |
32.0000 KRW |
| 2025-11-12 |
32.9025 KRW |
23,020,204.6126 |
32.9000 KRW |
31.7000 KRW |
33.7000 KRW |
32.4000 KRW |
| 2025-11-11 |
33.7516 KRW |
39,768,093.4147 |
35.3000 KRW |
32.6000 KRW |
35.7000 KRW |
33.2000 KRW |
| 2025-11-10 |
34.8417 KRW |
18,258,895.7873 |
34.5000 KRW |
34.3000 KRW |
35.5000 KRW |
34.7000 KRW |
| 2025-11-09 |
33.9096 KRW |
18,100,916.6331 |
34.5000 KRW |
33.3000 KRW |
34.8000 KRW |
34.6000 KRW |
| 2025-11-08 |
35.0103 KRW |
24,228,257.4820 |
35.1000 KRW |
33.9000 KRW |
35.9000 KRW |
34.8000 KRW |
| 2025-11-07 |
33.6939 KRW |
34,997,948.2809 |
32.7000 KRW |
32.2000 KRW |
36.0000 KRW |
35.7000 KRW |
| 2025-11-06 |
32.9937 KRW |
24,170,276.5787 |
33.4000 KRW |
32.3000 KRW |
33.7000 KRW |
32.3000 KRW |
| 2025-11-05 |
33.2603 KRW |
90,442,961.0137 |
33.0000 KRW |
30.6000 KRW |
35.4000 KRW |
33.7000 KRW |
| 2025-11-04 |
32.8764 KRW |
52,230,920.8917 |
33.6000 KRW |
31.1000 KRW |
34.5000 KRW |
32.6000 KRW |
| 2025-11-03 |
36.3473 KRW |
71,808,900.7243 |
37.8000 KRW |
33.1000 KRW |
38.7000 KRW |
34.6000 KRW |
| 2025-11-02 |
38.9947 KRW |
148,424,277.4907 |
37.4000 KRW |
36.5000 KRW |
40.7000 KRW |
37.1000 KRW |
| 2025-11-01 |
36.9538 KRW |
26,766,217.1463 |
36.5000 KRW |
35.8000 KRW |
37.8000 KRW |
37.4000 KRW |
| 2025-10-31 |
36.7100 KRW |
23,379,139.8623 |
36.6000 KRW |
36.1000 KRW |
37.6000 KRW |
36.7000 KRW |
| 2025-10-30 |
36.7887 KRW |
39,822,639.7419 |
37.8000 KRW |
35.7000 KRW |
38.0000 KRW |
35.9000 KRW |
| 2025-10-29 |
39.0651 KRW |
34,210,950.7227 |
39.9000 KRW |
37.2000 KRW |
40.3000 KRW |
37.9000 KRW |
| 2025-10-28 |
40.7762 KRW |
62,136,749.7261 |
42.0000 KRW |
39.6000 KRW |
42.4000 KRW |
39.7000 KRW |
| 2025-10-27 |
45.4382 KRW |
224,114,378.9975 |
43.9000 KRW |
41.9000 KRW |
47.7000 KRW |
42.6000 KRW |
| 2025-10-26 |
42.4432 KRW |
87,626,287.3700 |
42.5000 KRW |
41.2000 KRW |
44.6000 KRW |
42.0000 KRW |
| 2025-10-25 |
44.3141 KRW |
67,915,138.9574 |
45.8000 KRW |
42.8000 KRW |
46.0000 KRW |
43.0000 KRW |
| 2025-10-24 |
46.6172 KRW |
393,781,545.1645 |
45.6000 KRW |
44.0000 KRW |
49.1000 KRW |
46.1000 KRW |
| 2025-10-23 |
44.9031 KRW |
400,207,088.0953 |
42.0000 KRW |
41.5000 KRW |
47.4000 KRW |
46.3000 KRW |
| 2025-10-22 |
40.5818 KRW |
308,034,200.7309 |
39.8000 KRW |
37.6000 KRW |
44.3000 KRW |
40.9000 KRW |
| 2025-10-21 |
41.5058 KRW |
790,669,860.7254 |
35.8000 KRW |
34.2000 KRW |
47.0000 KRW |
40.4000 KRW |
| 2025-10-20 |
35.2701 KRW |
43,814,855.5851 |
33.7000 KRW |
33.3000 KRW |
36.3000 KRW |
35.7000 KRW |
| 2025-10-19 |
33.6770 KRW |
11,787,983.5827 |
33.6000 KRW |
33.0000 KRW |
34.3000 KRW |
34.0000 KRW |
| 2025-10-18 |
33.7828 KRW |
12,208,216.6406 |
33.6000 KRW |
33.2000 KRW |
34.3000 KRW |
33.7000 KRW |
| 2025-10-17 |
33.4909 KRW |
41,145,874.0428 |
34.9000 KRW |
32.1000 KRW |
35.4000 KRW |
33.5000 KRW |