Market [unlinked] / KRW
Identifier on UpBit: KRW-SOPH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
41.9628 KRW |
107,705,423.9171 |
42.4100 KRW |
41.3800 KRW |
43.0000 KRW |
42.6500 KRW |
| 2025-07-07 |
42.8806 KRW |
176,973,567.1552 |
42.6500 KRW |
41.1700 KRW |
45.7300 KRW |
42.2800 KRW |
| 2025-07-06 |
43.0021 KRW |
139,106,464.7680 |
42.7400 KRW |
42.0300 KRW |
44.4000 KRW |
42.6900 KRW |
| 2025-07-05 |
42.5883 KRW |
112,788,809.3440 |
42.1800 KRW |
41.7500 KRW |
44.1800 KRW |
42.9200 KRW |
| 2025-07-04 |
44.2980 KRW |
228,083,512.6025 |
44.0000 KRW |
41.5800 KRW |
46.6100 KRW |
42.1600 KRW |
| 2025-07-03 |
44.0446 KRW |
118,559,462.6349 |
44.5000 KRW |
42.9300 KRW |
45.0100 KRW |
43.8600 KRW |
| 2025-07-02 |
42.6067 KRW |
180,328,871.1723 |
42.8500 KRW |
41.5500 KRW |
45.9000 KRW |
45.4600 KRW |
| 2025-07-01 |
43.7596 KRW |
133,088,602.4516 |
45.8100 KRW |
42.4400 KRW |
45.8300 KRW |
42.8900 KRW |
| 2025-06-30 |
46.8549 KRW |
113,913,611.6993 |
47.2500 KRW |
45.5300 KRW |
48.2700 KRW |
45.6100 KRW |
| 2025-06-29 |
45.8115 KRW |
100,175,299.3202 |
45.8300 KRW |
44.9300 KRW |
46.8700 KRW |
46.2100 KRW |
| 2025-06-28 |
44.7503 KRW |
63,079,107.6843 |
44.8400 KRW |
44.2500 KRW |
45.5000 KRW |
45.3500 KRW |
| 2025-06-27 |
44.3873 KRW |
120,914,082.4884 |
44.1200 KRW |
43.5900 KRW |
45.8300 KRW |
44.5700 KRW |
| 2025-06-26 |
45.3193 KRW |
145,964,222.1105 |
46.5200 KRW |
43.7000 KRW |
46.7600 KRW |
44.2400 KRW |
| 2025-06-25 |
47.4699 KRW |
168,259,214.0805 |
49.3700 KRW |
46.2200 KRW |
49.4500 KRW |
46.5500 KRW |
| 2025-06-24 |
49.9604 KRW |
219,981,869.3787 |
52.1500 KRW |
48.5100 KRW |
52.1500 KRW |
48.9900 KRW |
| 2025-06-23 |
49.5466 KRW |
491,923,344.3276 |
45.8200 KRW |
45.0600 KRW |
52.2800 KRW |
51.5500 KRW |
| 2025-06-22 |
46.5657 KRW |
245,998,489.3658 |
48.2000 KRW |
44.5000 KRW |
50.0100 KRW |
44.6700 KRW |
| 2025-06-21 |
50.5432 KRW |
286,420,923.9191 |
50.8300 KRW |
46.8500 KRW |
52.9900 KRW |
47.4800 KRW |
| 2025-06-20 |
52.6181 KRW |
248,664,003.0264 |
54.4300 KRW |
50.8500 KRW |
54.6100 KRW |
51.8200 KRW |
| 2025-06-19 |
55.1437 KRW |
239,916,322.3096 |
57.0500 KRW |
52.2400 KRW |
57.8300 KRW |
54.6600 KRW |
| 2025-06-18 |
56.8528 KRW |
331,102,541.0362 |
59.5600 KRW |
54.2000 KRW |
60.6100 KRW |
56.1600 KRW |
| 2025-06-17 |
57.2551 KRW |
438,491,866.5590 |
57.3000 KRW |
55.2200 KRW |
60.1000 KRW |
59.5000 KRW |
| 2025-06-16 |
60.1541 KRW |
405,512,594.9131 |
61.4500 KRW |
58.3900 KRW |
62.1100 KRW |
59.7200 KRW |
| 2025-06-15 |
63.1038 KRW |
417,371,644.3256 |
61.5000 KRW |
60.7300 KRW |
64.7000 KRW |
61.0200 KRW |
| 2025-06-14 |
64.2572 KRW |
356,454,425.5046 |
62.8200 KRW |
62.8100 KRW |
65.8400 KRW |
64.7600 KRW |
| 2025-06-13 |
61.6977 KRW |
452,684,413.3306 |
65.9200 KRW |
59.8800 KRW |
65.9400 KRW |
61.5200 KRW |
| 2025-06-12 |
70.0056 KRW |
526,726,579.9446 |
69.2100 KRW |
67.2500 KRW |
72.3700 KRW |
68.6200 KRW |
| 2025-06-11 |
70.6319 KRW |
519,858,077.2774 |
73.1000 KRW |
68.2900 KRW |
75.4000 KRW |
68.9700 KRW |
| 2025-06-10 |
73.0892 KRW |
659,517,925.8193 |
71.2100 KRW |
70.2300 KRW |
75.5600 KRW |
73.6300 KRW |
| 2025-06-09 |
69.6000 KRW |
396,014,215.4887 |
70.2500 KRW |
67.6500 KRW |
72.2200 KRW |
69.0100 KRW |
| 2025-06-08 |
72.1499 KRW |
773,175,905.0998 |
69.3000 KRW |
68.7100 KRW |
75.5800 KRW |
70.5400 KRW |
| 2025-06-07 |
68.6628 KRW |
388,097,278.4188 |
68.3100 KRW |
66.4700 KRW |
71.6000 KRW |
69.9500 KRW |
| 2025-06-06 |
71.1374 KRW |
552,362,903.5383 |
72.5800 KRW |
66.6300 KRW |
74.9700 KRW |
66.9000 KRW |
| 2025-06-05 |
77.6385 KRW |
1,328,785,480.9225 |
77.0900 KRW |
71.7000 KRW |
84.3200 KRW |
73.5700 KRW |
| 2025-06-04 |
81.2801 KRW |
1,266,879,656.4537 |
88.4400 KRW |
75.8900 KRW |
89.9900 KRW |
76.5700 KRW |
| 2025-06-03 |
95.1355 KRW |
3,735,467,475.1511 |
83.5300 KRW |
82.5900 KRW |
104.2000 KRW |
85.7600 KRW |
| 2025-06-02 |
82.7621 KRW |
3,006,615,863.4513 |
75.4400 KRW |
69.5600 KRW |
90.4500 KRW |
84.7400 KRW |
| 2025-06-01 |
73.5171 KRW |
901,254,542.9500 |
70.5000 KRW |
67.0800 KRW |
78.2000 KRW |
75.0000 KRW |
| 2025-05-31 |
76.4539 KRW |
1,252,480,220.8135 |
84.7900 KRW |
68.4000 KRW |
87.8900 KRW |
69.1100 KRW |
| 2025-05-30 |
80.3387 KRW |
2,620,733,425.6669 |
79.6500 KRW |
70.7800 KRW |
88.9800 KRW |
82.9500 KRW |