Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
4.5729 KRW |
29,284,404.3008 IOST |
4.5750 KRW |
4.5400 KRW |
4.6120 KRW |
4.5710 KRW |
| 2025-06-17 |
4.6751 KRW |
322,984,975.6776 IOST |
4.7210 KRW |
4.5250 KRW |
4.7660 KRW |
4.6010 KRW |
| 2025-06-16 |
4.8578 KRW |
763,207,903.4498 IOST |
4.7450 KRW |
4.6830 KRW |
5.0030 KRW |
4.8880 KRW |
| 2025-06-15 |
4.9195 KRW |
1,676,300,643.4434 IOST |
4.7320 KRW |
4.6930 KRW |
5.1000 KRW |
4.7800 KRW |
| 2025-06-14 |
4.8362 KRW |
142,744,145.8632 IOST |
4.9010 KRW |
4.7210 KRW |
4.9140 KRW |
4.7350 KRW |
| 2025-06-13 |
4.9224 KRW |
587,494,001.4566 IOST |
5.0260 KRW |
4.7000 KRW |
5.1000 KRW |
4.8850 KRW |
| 2025-06-12 |
5.4795 KRW |
649,786,545.2394 IOST |
5.4810 KRW |
5.2670 KRW |
5.6590 KRW |
5.2720 KRW |
| 2025-06-11 |
5.8506 KRW |
882,979,326.5912 IOST |
5.8670 KRW |
5.5460 KRW |
6.2370 KRW |
5.5970 KRW |
| 2025-06-10 |
5.6885 KRW |
1,036,887,629.7996 IOST |
5.6290 KRW |
5.5150 KRW |
5.8990 KRW |
5.8300 KRW |
| 2025-06-09 |
5.4544 KRW |
2,674,550,448.3387 IOST |
5.4450 KRW |
5.1600 KRW |
5.7360 KRW |
5.5740 KRW |
| 2025-06-08 |
5.4727 KRW |
4,218,051,159.9557 IOST |
5.2100 KRW |
5.1320 KRW |
5.7050 KRW |
5.3200 KRW |
| 2025-06-07 |
4.9422 KRW |
1,281,800,783.1792 IOST |
4.9260 KRW |
4.7560 KRW |
5.1070 KRW |
5.0520 KRW |
| 2025-06-06 |
5.5028 KRW |
7,065,224,912.9357 IOST |
4.6910 KRW |
4.6570 KRW |
6.0610 KRW |
4.8740 KRW |
| 2025-06-05 |
4.8071 KRW |
106,943,543.4544 IOST |
4.9150 KRW |
4.6070 KRW |
4.9800 KRW |
4.6810 KRW |
| 2025-06-04 |
5.0409 KRW |
58,741,693.5093 IOST |
5.0540 KRW |
4.9380 KRW |
5.1350 KRW |
4.9450 KRW |
| 2025-06-03 |
5.0322 KRW |
84,262,728.3591 IOST |
4.9540 KRW |
4.9540 KRW |
5.1280 KRW |
5.0600 KRW |
| 2025-06-02 |
4.8607 KRW |
90,004,157.5796 IOST |
4.8920 KRW |
4.7880 KRW |
4.9120 KRW |
4.9000 KRW |
| 2025-06-01 |
4.7826 KRW |
67,970,390.7407 IOST |
4.7840 KRW |
4.7070 KRW |
4.8480 KRW |
4.8480 KRW |
| 2025-05-31 |
4.8219 KRW |
150,955,678.0240 IOST |
4.9380 KRW |
4.7350 KRW |
4.9420 KRW |
4.7980 KRW |
| 2025-05-30 |
5.0586 KRW |
161,626,867.3268 IOST |
5.1820 KRW |
4.9120 KRW |
5.2200 KRW |
4.9460 KRW |
| 2025-05-29 |
5.2317 KRW |
126,936,348.0862 IOST |
5.4020 KRW |
5.0600 KRW |
5.4850 KRW |
5.2340 KRW |
| 2025-05-28 |
5.3878 KRW |
60,544,560.3145 IOST |
5.4550 KRW |
5.2920 KRW |
5.4960 KRW |
5.3600 KRW |
| 2025-05-27 |
5.4240 KRW |
58,897,462.8068 IOST |
5.3900 KRW |
5.2900 KRW |
5.5270 KRW |
5.4650 KRW |
| 2025-05-26 |
5.4488 KRW |
58,414,179.7021 IOST |
5.5030 KRW |
5.3330 KRW |
5.5240 KRW |
5.3870 KRW |
| 2025-05-25 |
5.3860 KRW |
64,310,452.4829 IOST |
5.4940 KRW |
5.2970 KRW |
5.5260 KRW |
5.3270 KRW |
| 2025-05-24 |
5.5166 KRW |
61,739,071.8253 IOST |
5.4550 KRW |
5.4160 KRW |
5.6330 KRW |
5.5050 KRW |
| 2025-05-23 |
5.6672 KRW |
157,311,293.6379 IOST |
5.7920 KRW |
5.4590 KRW |
5.8670 KRW |
5.5950 KRW |
| 2025-05-22 |
5.6992 KRW |
82,928,935.0463 IOST |
5.6050 KRW |
5.5970 KRW |
5.8100 KRW |
5.7740 KRW |
| 2025-05-21 |
5.5408 KRW |
103,783,482.8248 IOST |
5.5790 KRW |
5.4210 KRW |
5.6360 KRW |
5.5520 KRW |
| 2025-05-20 |
5.4566 KRW |
105,018,679.1302 IOST |
5.4120 KRW |
5.3870 KRW |
5.5570 KRW |
5.5310 KRW |
| 2025-05-19 |
5.3412 KRW |
128,699,238.0779 IOST |
5.5760 KRW |
5.2440 KRW |
5.5970 KRW |
5.4070 KRW |
| 2025-05-18 |
5.5100 KRW |
68,155,283.7910 IOST |
5.3930 KRW |
5.3160 KRW |
5.6540 KRW |
5.3480 KRW |
| 2025-05-17 |
5.4311 KRW |
97,707,938.8609 IOST |
5.5120 KRW |
5.3530 KRW |
5.5400 KRW |
5.3690 KRW |
| 2025-05-16 |
5.6602 KRW |
86,457,299.7618 IOST |
5.6370 KRW |
5.5450 KRW |
5.7430 KRW |
5.5830 KRW |
| 2025-05-15 |
5.6820 KRW |
162,296,585.3470 IOST |
5.9310 KRW |
5.5130 KRW |
5.9910 KRW |
5.6270 KRW |
| 2025-05-14 |
6.0725 KRW |
145,206,919.2021 IOST |
6.1620 KRW |
5.9050 KRW |
6.2180 KRW |
5.9490 KRW |
| 2025-05-13 |
5.9631 KRW |
206,077,030.8911 IOST |
6.0700 KRW |
5.7610 KRW |
6.1990 KRW |
6.1940 KRW |
| 2025-05-12 |
6.0986 KRW |
389,485,110.7266 IOST |
6.0490 KRW |
5.8100 KRW |
6.2620 KRW |
6.0790 KRW |
| 2025-05-11 |
6.4959 KRW |
2,123,694,720.8704 IOST |
6.2920 KRW |
5.8900 KRW |
6.9680 KRW |
6.0440 KRW |
| 2025-05-10 |
6.0982 KRW |
1,060,570,836.2055 IOST |
5.8470 KRW |
5.8410 KRW |
6.2710 KRW |
6.2020 KRW |
| 2025-05-09 |
5.7414 KRW |
203,577,881.5666 IOST |
5.6160 KRW |
5.5730 KRW |
5.8830 KRW |
5.7980 KRW |
| 2025-05-08 |
5.2557 KRW |
126,896,618.0368 IOST |
5.0580 KRW |
5.0440 KRW |
5.4720 KRW |
5.4720 KRW |
| 2025-05-07 |
5.0583 KRW |
102,410,751.5973 IOST |
5.1110 KRW |
4.9780 KRW |
5.1520 KRW |
5.0830 KRW |
| 2025-05-06 |
5.1341 KRW |
107,498,897.0367 IOST |
5.3570 KRW |
4.9850 KRW |
5.3770 KRW |
5.0750 KRW |
| 2025-05-05 |
5.3091 KRW |
174,113,225.1917 IOST |
5.2340 KRW |
5.1330 KRW |
5.4980 KRW |
5.4200 KRW |
| 2025-05-04 |
5.3500 KRW |
85,863,456.5167 IOST |
5.4620 KRW |
5.2400 KRW |
5.4760 KRW |
5.2400 KRW |
| 2025-05-03 |
5.5614 KRW |
87,099,963.3949 IOST |
5.7380 KRW |
5.4200 KRW |
5.7650 KRW |
5.4650 KRW |
| 2025-05-02 |
5.6942 KRW |
81,623,292.4058 IOST |
5.7370 KRW |
5.6140 KRW |
5.7770 KRW |
5.7510 KRW |
| 2025-05-01 |
5.7458 KRW |
114,644,660.7345 IOST |
5.6880 KRW |
5.6310 KRW |
5.8450 KRW |
5.7060 KRW |
| 2025-04-30 |
5.6069 KRW |
163,882,819.7024 IOST |
5.6900 KRW |
5.4610 KRW |
5.7220 KRW |
5.6930 KRW |