Market [unlinked] / KRW
Identifier on UpBit: KRW-SOPH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
43.5702 KRW |
72,056,428.2725 |
44.1000 KRW |
43.0000 KRW |
44.3000 KRW |
43.6000 KRW |
| 2025-08-26 |
43.7060 KRW |
49,801,347.6603 |
43.5000 KRW |
43.1000 KRW |
44.6000 KRW |
44.1000 KRW |
| 2025-08-25 |
44.7703 KRW |
92,999,927.4024 |
46.0000 KRW |
43.0000 KRW |
46.6000 KRW |
43.6000 KRW |
| 2025-08-24 |
46.5026 KRW |
61,974,267.7932 |
47.7000 KRW |
45.5000 KRW |
47.9000 KRW |
46.2000 KRW |
| 2025-08-23 |
47.8722 KRW |
58,880,757.2336 |
48.7000 KRW |
47.1000 KRW |
48.8000 KRW |
47.5000 KRW |
| 2025-08-22 |
46.6594 KRW |
117,871,972.8717 |
46.0000 KRW |
44.4000 KRW |
48.9000 KRW |
48.8000 KRW |
| 2025-08-21 |
46.5412 KRW |
68,734,466.3415 |
47.0000 KRW |
45.5000 KRW |
47.5000 KRW |
46.2000 KRW |
| 2025-08-20 |
46.2374 KRW |
95,180,000.2576 |
45.5000 KRW |
45.2000 KRW |
47.0000 KRW |
46.8000 KRW |
| 2025-08-19 |
47.5563 KRW |
120,880,388.1047 |
49.0000 KRW |
45.7000 KRW |
49.5000 KRW |
46.5000 KRW |
| 2025-08-18 |
49.1933 KRW |
122,612,557.0834 |
51.0000 KRW |
48.0000 KRW |
51.2000 KRW |
49.5000 KRW |
| 2025-08-17 |
51.2711 KRW |
52,320,617.1287 |
50.9000 KRW |
50.6000 KRW |
52.2000 KRW |
51.4000 KRW |
| 2025-08-16 |
50.5992 KRW |
58,540,540.3139 |
50.8000 KRW |
49.9000 KRW |
51.5000 KRW |
51.0000 KRW |
| 2025-08-15 |
51.1210 KRW |
116,373,629.0205 |
51.5000 KRW |
49.7000 KRW |
52.4000 KRW |
50.6000 KRW |
| 2025-08-14 |
52.4954 KRW |
273,092,513.4400 |
54.7000 KRW |
48.7000 KRW |
55.5000 KRW |
50.8000 KRW |
| 2025-08-13 |
54.1985 KRW |
150,318,368.7079 |
54.4000 KRW |
53.1000 KRW |
55.6000 KRW |
54.4000 KRW |
| 2025-08-12 |
52.5328 KRW |
271,875,279.3260 |
53.4000 KRW |
50.8000 KRW |
55.0000 KRW |
54.5000 KRW |
| 2025-08-11 |
56.1285 KRW |
269,452,325.9530 |
57.6000 KRW |
52.5000 KRW |
58.7000 KRW |
53.4000 KRW |
| 2025-08-10 |
57.7765 KRW |
283,113,216.9787 |
59.0000 KRW |
55.8000 KRW |
60.3000 KRW |
57.6000 KRW |
| 2025-08-09 |
57.4916 KRW |
247,921,702.9013 |
57.0000 KRW |
55.7000 KRW |
60.3000 KRW |
58.7000 KRW |
| 2025-08-08 |
56.0231 KRW |
183,135,776.5504 |
56.8000 KRW |
54.8000 KRW |
57.4000 KRW |
56.8000 KRW |
| 2025-08-07 |
56.3517 KRW |
219,248,442.0916 |
55.4000 KRW |
54.8000 KRW |
57.7000 KRW |
56.6000 KRW |
| 2025-08-06 |
55.3023 KRW |
222,029,429.4837 |
57.2000 KRW |
54.3000 KRW |
57.6000 KRW |
55.6000 KRW |
| 2025-08-05 |
58.0536 KRW |
321,495,993.7048 |
60.3000 KRW |
55.9000 KRW |
60.5000 KRW |
56.9000 KRW |
| 2025-08-04 |
61.1219 KRW |
643,851,786.8824 |
59.2000 KRW |
58.4000 KRW |
63.2000 KRW |
60.1000 KRW |
| 2025-08-03 |
58.1120 KRW |
508,210,199.1846 |
57.0000 KRW |
54.8000 KRW |
59.8000 KRW |
59.1000 KRW |
| 2025-08-02 |
57.1464 KRW |
583,032,337.4666 |
55.3000 KRW |
54.0000 KRW |
59.4000 KRW |
56.7000 KRW |
| 2025-08-01 |
55.5713 KRW |
519,868,518.4301 |
57.5000 KRW |
53.5000 KRW |
59.0000 KRW |
53.9000 KRW |
| 2025-07-31 |
59.2081 KRW |
1,704,573,157.9938 |
52.5000 KRW |
51.9000 KRW |
63.4000 KRW |
57.6000 KRW |
| 2025-07-30 |
51.6410 KRW |
297,462,555.1493 |
54.2600 KRW |
49.7400 KRW |
54.3500 KRW |
52.5000 KRW |
| 2025-07-29 |
54.8276 KRW |
999,355,639.7165 |
51.9400 KRW |
51.8400 KRW |
57.4700 KRW |
53.8100 KRW |
| 2025-07-28 |
54.1499 KRW |
239,580,449.1937 |
55.3700 KRW |
52.0000 KRW |
56.0000 KRW |
52.7800 KRW |
| 2025-07-27 |
55.3521 KRW |
185,679,184.3578 |
56.5000 KRW |
54.3300 KRW |
57.0500 KRW |
55.4800 KRW |
| 2025-07-26 |
56.4396 KRW |
412,502,590.0074 |
56.2800 KRW |
54.0500 KRW |
58.4600 KRW |
56.3600 KRW |
| 2025-07-25 |
59.4776 KRW |
1,094,700,125.8733 |
60.1900 KRW |
52.8000 KRW |
65.4900 KRW |
55.6100 KRW |
| 2025-07-24 |
62.5121 KRW |
3,186,020,586.1378 |
57.2100 KRW |
53.5300 KRW |
69.5300 KRW |
60.5800 KRW |
| 2025-07-23 |
59.6077 KRW |
3,093,837,811.9982 |
54.1600 KRW |
53.4800 KRW |
67.4600 KRW |
58.7400 KRW |
| 2025-07-22 |
53.9148 KRW |
978,804,029.0953 |
52.9500 KRW |
49.9400 KRW |
57.4100 KRW |
53.5800 KRW |
| 2025-07-21 |
51.7433 KRW |
923,785,658.6256 |
48.7300 KRW |
48.5100 KRW |
54.6800 KRW |
52.8200 KRW |
| 2025-07-20 |
47.8075 KRW |
140,209,123.3702 |
47.1500 KRW |
46.6300 KRW |
49.1000 KRW |
48.5300 KRW |
| 2025-07-19 |
46.9426 KRW |
90,883,394.3241 |
47.3600 KRW |
46.2500 KRW |
47.7000 KRW |
46.5600 KRW |
| 2025-07-18 |
48.1951 KRW |
220,055,843.9694 |
48.0100 KRW |
46.7000 KRW |
49.3900 KRW |
46.7100 KRW |
| 2025-07-17 |
48.3976 KRW |
229,777,343.1862 |
49.0300 KRW |
46.5900 KRW |
49.9400 KRW |
47.8300 KRW |
| 2025-07-16 |
48.8276 KRW |
110,454,742.3435 |
49.0400 KRW |
48.0000 KRW |
50.4300 KRW |
49.9800 KRW |
| 2025-07-15 |
47.5653 KRW |
177,598,599.7178 |
48.3300 KRW |
46.3200 KRW |
49.0600 KRW |
48.7400 KRW |
| 2025-07-14 |
48.5288 KRW |
247,616,622.9799 |
49.1500 KRW |
46.8400 KRW |
49.8200 KRW |
47.3300 KRW |
| 2025-07-13 |
49.5849 KRW |
203,414,308.9086 |
50.1900 KRW |
48.6900 KRW |
50.9500 KRW |
49.9400 KRW |
| 2025-07-12 |
53.0412 KRW |
1,206,220,390.2031 |
51.0700 KRW |
48.4500 KRW |
58.4600 KRW |
49.9600 KRW |
| 2025-07-11 |
53.0476 KRW |
2,126,799,612.8597 |
47.8900 KRW |
47.8600 KRW |
61.2000 KRW |
50.9200 KRW |
| 2025-07-10 |
47.2395 KRW |
982,464,067.9819 |
46.0100 KRW |
45.3500 KRW |
49.6900 KRW |
46.9900 KRW |
| 2025-07-09 |
46.5199 KRW |
964,198,062.1601 |
42.5800 KRW |
42.1300 KRW |
49.7200 KRW |
46.1300 KRW |