Market [unlinked] / KRW
Identifier on UpBit: KRW-SOPH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
35.5141 KRW |
23,246,758.7078 |
35.5000 KRW |
34.5000 KRW |
36.6000 KRW |
34.7000 KRW |
| 2025-10-15 |
37.1656 KRW |
94,121,763.6639 |
36.7000 KRW |
35.3000 KRW |
39.4000 KRW |
35.8000 KRW |
| 2025-10-14 |
36.2445 KRW |
28,261,320.0991 |
37.8000 KRW |
34.7000 KRW |
37.9000 KRW |
36.6000 KRW |
| 2025-10-13 |
36.4410 KRW |
27,280,508.3407 |
36.0000 KRW |
35.5000 KRW |
38.0000 KRW |
37.7000 KRW |
| 2025-10-12 |
33.8814 KRW |
54,295,978.0371 |
32.5000 KRW |
32.3000 KRW |
36.4000 KRW |
36.0000 KRW |
| 2025-10-11 |
33.2945 KRW |
107,158,268.2868 |
32.4000 KRW |
31.2000 KRW |
35.5000 KRW |
33.3000 KRW |
| 2025-10-10 |
40.7624 KRW |
124,601,393.9813 |
42.8000 KRW |
30.2000 KRW |
44.2000 KRW |
35.4000 KRW |
| 2025-10-09 |
42.7699 KRW |
40,827,079.3149 |
42.7000 KRW |
41.5000 KRW |
44.4000 KRW |
43.2000 KRW |
| 2025-10-08 |
41.3902 KRW |
16,532,868.9535 |
40.5000 KRW |
40.4000 KRW |
42.7000 KRW |
42.6000 KRW |
| 2025-10-07 |
41.8404 KRW |
35,171,952.3066 |
42.2000 KRW |
40.2000 KRW |
42.8000 KRW |
40.6000 KRW |
| 2025-10-06 |
41.4357 KRW |
21,698,780.4814 |
41.1000 KRW |
40.8000 KRW |
42.3000 KRW |
42.1000 KRW |
| 2025-10-05 |
41.7426 KRW |
15,493,708.8176 |
41.4000 KRW |
40.9000 KRW |
42.4000 KRW |
41.0000 KRW |
| 2025-10-04 |
41.8272 KRW |
14,501,840.9590 |
42.2000 KRW |
41.0000 KRW |
42.5000 KRW |
41.4000 KRW |
| 2025-10-03 |
41.6338 KRW |
20,746,457.4821 |
41.6000 KRW |
40.9000 KRW |
42.6000 KRW |
42.3000 KRW |
| 2025-10-02 |
41.3270 KRW |
43,995,356.3624 |
41.3000 KRW |
40.3000 KRW |
42.2000 KRW |
41.2000 KRW |
| 2025-10-01 |
39.8632 KRW |
39,225,057.7193 |
39.3000 KRW |
38.7000 KRW |
41.4000 KRW |
41.2000 KRW |
| 2025-09-30 |
39.3194 KRW |
43,624,026.4683 |
39.9000 KRW |
38.2000 KRW |
40.1000 KRW |
39.4000 KRW |
| 2025-09-29 |
40.8509 KRW |
37,595,350.8631 |
42.0000 KRW |
39.9000 KRW |
42.1000 KRW |
40.0000 KRW |
| 2025-09-28 |
40.6299 KRW |
14,073,198.9439 |
40.9000 KRW |
40.0000 KRW |
41.4000 KRW |
41.4000 KRW |
| 2025-09-27 |
41.1193 KRW |
18,601,183.4297 |
41.0000 KRW |
40.6000 KRW |
41.6000 KRW |
40.8000 KRW |
| 2025-09-26 |
40.5840 KRW |
41,690,576.1461 |
40.1000 KRW |
39.7000 KRW |
41.3000 KRW |
40.7000 KRW |
| 2025-09-25 |
41.0544 KRW |
53,717,091.1243 |
42.6000 KRW |
39.6000 KRW |
42.7000 KRW |
40.3000 KRW |
| 2025-09-24 |
42.9332 KRW |
96,616,366.2469 |
42.1000 KRW |
41.3000 KRW |
44.1000 KRW |
42.3000 KRW |
| 2025-09-23 |
41.3390 KRW |
78,101,478.8755 |
40.9000 KRW |
39.3000 KRW |
42.7000 KRW |
42.3000 KRW |
| 2025-09-22 |
41.3381 KRW |
94,761,740.8583 |
43.8000 KRW |
39.8000 KRW |
43.9000 KRW |
40.9000 KRW |
| 2025-09-21 |
43.5691 KRW |
36,861,947.7674 |
43.4000 KRW |
42.9000 KRW |
44.6000 KRW |
43.9000 KRW |
| 2025-09-20 |
43.1371 KRW |
24,325,466.8796 |
43.1000 KRW |
42.7000 KRW |
43.7000 KRW |
43.1000 KRW |
| 2025-09-19 |
44.1492 KRW |
42,403,532.2580 |
44.9000 KRW |
42.8000 KRW |
45.2000 KRW |
43.2000 KRW |
| 2025-09-18 |
44.4997 KRW |
32,079,234.3670 |
44.5000 KRW |
44.0000 KRW |
45.3000 KRW |
45.1000 KRW |
| 2025-09-17 |
43.6677 KRW |
55,801,877.5091 |
43.2000 KRW |
42.7000 KRW |
44.3000 KRW |
43.5000 KRW |
| 2025-09-16 |
42.6051 KRW |
26,452,389.8560 |
42.8000 KRW |
42.0000 KRW |
43.4000 KRW |
43.2000 KRW |
| 2025-09-15 |
43.1467 KRW |
68,959,670.4321 |
44.2000 KRW |
41.9000 KRW |
44.8000 KRW |
42.7000 KRW |
| 2025-09-14 |
44.7632 KRW |
43,287,975.2131 |
46.0000 KRW |
43.4000 KRW |
46.1000 KRW |
44.5000 KRW |
| 2025-09-13 |
45.8119 KRW |
137,707,015.8187 |
44.8000 KRW |
44.6000 KRW |
46.6000 KRW |
45.9000 KRW |
| 2025-09-12 |
44.2030 KRW |
39,076,572.5481 |
44.1000 KRW |
43.5000 KRW |
45.1000 KRW |
44.7000 KRW |
| 2025-09-11 |
44.0872 KRW |
52,131,671.5386 |
44.4000 KRW |
43.0000 KRW |
44.9000 KRW |
44.2000 KRW |
| 2025-09-10 |
44.6049 KRW |
55,252,907.0731 |
44.9000 KRW |
43.9000 KRW |
45.3000 KRW |
44.4000 KRW |
| 2025-09-09 |
44.7974 KRW |
159,070,405.0061 |
43.7000 KRW |
43.1000 KRW |
45.9000 KRW |
44.0000 KRW |
| 2025-09-08 |
42.3560 KRW |
52,222,139.8732 |
41.7000 KRW |
41.4000 KRW |
43.1000 KRW |
42.8000 KRW |
| 2025-09-07 |
41.3548 KRW |
31,323,812.6037 |
41.0000 KRW |
40.9000 KRW |
41.8000 KRW |
41.8000 KRW |