Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
13.8676 KRW |
8,450,967.3331 IOST |
13.9000 KRW |
13.7900 KRW |
13.9600 KRW |
13.9600 KRW |
| 2024-04-27 |
13.7345 KRW |
300,682,123.0922 IOST |
13.6400 KRW |
13.2600 KRW |
14.0500 KRW |
13.8600 KRW |
| 2024-04-26 |
13.7591 KRW |
186,738,446.8036 IOST |
13.9400 KRW |
13.5300 KRW |
14.0100 KRW |
13.6700 KRW |
| 2024-04-25 |
13.7187 KRW |
262,364,535.5405 IOST |
13.9500 KRW |
13.3700 KRW |
14.3800 KRW |
14.1400 KRW |
| 2024-04-24 |
14.5912 KRW |
662,546,501.0303 IOST |
14.4000 KRW |
13.9000 KRW |
15.2000 KRW |
14.0600 KRW |
| 2024-04-23 |
14.4136 KRW |
303,034,245.3647 IOST |
14.6700 KRW |
14.1800 KRW |
14.8400 KRW |
14.4900 KRW |
| 2024-04-22 |
14.5897 KRW |
494,108,281.7240 IOST |
14.2600 KRW |
14.2200 KRW |
14.9700 KRW |
14.6900 KRW |
| 2024-04-21 |
14.4257 KRW |
377,627,697.6663 IOST |
14.5000 KRW |
14.0600 KRW |
14.6900 KRW |
14.3100 KRW |
| 2024-04-20 |
14.0585 KRW |
285,481,499.2746 IOST |
13.8400 KRW |
13.6700 KRW |
14.6300 KRW |
14.5000 KRW |
| 2024-04-19 |
13.8639 KRW |
1,115,258,568.9778 IOST |
13.7900 KRW |
13.1900 KRW |
14.5000 KRW |
13.8000 KRW |
| 2024-04-18 |
13.2627 KRW |
276,921,256.6129 IOST |
13.1600 KRW |
12.7700 KRW |
13.8400 KRW |
13.7700 KRW |
| 2024-04-17 |
13.3481 KRW |
426,699,716.2796 IOST |
13.8800 KRW |
12.8900 KRW |
13.9900 KRW |
13.3500 KRW |
| 2024-04-16 |
14.0967 KRW |
523,635,742.1664 IOST |
14.7200 KRW |
13.4400 KRW |
14.9000 KRW |
14.0300 KRW |
| 2024-04-15 |
15.3139 KRW |
1,736,097,811.4231 IOST |
14.5600 KRW |
13.8500 KRW |
16.2000 KRW |
14.4800 KRW |
| 2024-04-14 |
13.8730 KRW |
1,202,052,216.0282 IOST |
13.3900 KRW |
12.7500 KRW |
14.6900 KRW |
13.8400 KRW |
| 2024-04-13 |
14.7860 KRW |
1,567,409,909.0141 IOST |
16.4400 KRW |
11.8800 KRW |
16.4400 KRW |
13.3300 KRW |
| 2024-04-12 |
18.5873 KRW |
4,482,732,426.3702 IOST |
17.9800 KRW |
15.8800 KRW |
19.9200 KRW |
16.3400 KRW |
| 2024-04-11 |
17.9180 KRW |
1,679,161,048.2079 IOST |
17.5400 KRW |
16.6900 KRW |
19.0100 KRW |
17.8400 KRW |
| 2024-04-10 |
16.9150 KRW |
495,756,215.1114 IOST |
17.2100 KRW |
16.3300 KRW |
17.4900 KRW |
17.2800 KRW |
| 2024-04-09 |
16.9407 KRW |
516,148,103.4542 IOST |
17.1200 KRW |
16.3100 KRW |
17.4700 KRW |
17.0100 KRW |
| 2024-04-08 |
16.8480 KRW |
427,509,961.5488 IOST |
16.2400 KRW |
15.8600 KRW |
17.6000 KRW |
17.0600 KRW |
| 2024-04-07 |
16.0497 KRW |
72,722,097.5229 IOST |
15.9300 KRW |
15.9000 KRW |
16.2300 KRW |
16.1900 KRW |
| 2024-04-06 |
15.8624 KRW |
110,866,452.6746 IOST |
15.8600 KRW |
15.7000 KRW |
16.0500 KRW |
16.0500 KRW |
| 2024-04-05 |
15.7120 KRW |
149,597,116.1937 IOST |
16.1000 KRW |
15.3500 KRW |
16.1100 KRW |
15.8500 KRW |
| 2024-04-04 |
15.8053 KRW |
142,664,326.9302 IOST |
15.6300 KRW |
15.2600 KRW |
16.2800 KRW |
16.0800 KRW |
| 2024-04-03 |
15.6995 KRW |
163,565,656.5427 IOST |
15.7400 KRW |
15.1100 KRW |
16.1000 KRW |
15.5900 KRW |
| 2024-04-02 |
16.0494 KRW |
367,571,675.1992 IOST |
16.8800 KRW |
15.4600 KRW |
17.0100 KRW |
15.7900 KRW |
| 2024-04-01 |
17.1774 KRW |
485,528,014.1356 IOST |
18.1400 KRW |
16.4000 KRW |
18.1400 KRW |
16.9100 KRW |
| 2024-03-31 |
17.9576 KRW |
222,866,580.5242 IOST |
17.8000 KRW |
17.6200 KRW |
18.3300 KRW |
18.1900 KRW |
| 2024-03-30 |
17.9109 KRW |
197,043,236.8872 IOST |
18.1600 KRW |
17.6200 KRW |
18.2500 KRW |
17.8300 KRW |
| 2024-03-29 |
18.0344 KRW |
393,241,996.3166 IOST |
17.9900 KRW |
17.6000 KRW |
18.4200 KRW |
18.0200 KRW |
| 2024-03-28 |
17.6031 KRW |
302,845,759.5038 IOST |
17.5500 KRW |
17.0300 KRW |
18.0900 KRW |
18.0100 KRW |
| 2024-03-27 |
17.7443 KRW |
682,217,202.0968 IOST |
18.2400 KRW |
17.1400 KRW |
18.5000 KRW |
17.5500 KRW |
| 2024-03-26 |
17.6280 KRW |
866,642,256.4916 IOST |
16.6400 KRW |
16.6000 KRW |
18.7700 KRW |
18.1800 KRW |
| 2024-03-25 |
16.2476 KRW |
254,262,802.6599 IOST |
16.1000 KRW |
15.8900 KRW |
16.7400 KRW |
16.6500 KRW |
| 2024-03-24 |
15.6089 KRW |
252,591,917.7918 IOST |
15.3500 KRW |
15.3000 KRW |
16.1400 KRW |
16.0900 KRW |
| 2024-03-23 |
15.4369 KRW |
254,549,387.1469 IOST |
15.3900 KRW |
15.0700 KRW |
15.6700 KRW |
15.5000 KRW |
| 2024-03-22 |
16.1043 KRW |
2,230,467,923.9709 IOST |
15.6400 KRW |
15.0300 KRW |
17.2700 KRW |
15.3000 KRW |
| 2024-03-21 |
15.7178 KRW |
442,887,754.3664 IOST |
15.8500 KRW |
15.2900 KRW |
16.0600 KRW |
15.6500 KRW |
| 2024-03-20 |
14.6707 KRW |
410,515,636.6873 IOST |
14.5500 KRW |
13.8000 KRW |
15.9100 KRW |
15.8500 KRW |
| 2024-03-19 |
14.8621 KRW |
774,813,149.2012 IOST |
16.1400 KRW |
14.0800 KRW |
16.2600 KRW |
14.4200 KRW |
| 2024-03-18 |
16.7111 KRW |
178,564,953.4786 IOST |
17.2500 KRW |
16.0300 KRW |
17.2500 KRW |
16.1500 KRW |
| 2024-03-17 |
16.4574 KRW |
353,224,299.5092 IOST |
16.6900 KRW |
15.5100 KRW |
17.4200 KRW |
17.2200 KRW |
| 2024-03-16 |
17.5746 KRW |
339,956,466.8185 IOST |
18.0400 KRW |
16.6100 KRW |
18.3000 KRW |
16.7500 KRW |
| 2024-03-15 |
17.9159 KRW |
796,123,379.2997 IOST |
19.5400 KRW |
16.8000 KRW |
19.6700 KRW |
18.0000 KRW |
| 2024-03-14 |
19.2410 KRW |
591,046,531.6789 IOST |
20.1600 KRW |
18.1100 KRW |
20.1900 KRW |
19.2200 KRW |
| 2024-03-13 |
19.9723 KRW |
591,139,988.2372 IOST |
19.9600 KRW |
19.4400 KRW |
20.5800 KRW |
20.1900 KRW |
| 2024-03-12 |
19.0646 KRW |
1,130,013,016.4248 IOST |
18.8100 KRW |
18.0800 KRW |
19.9000 KRW |
19.8400 KRW |
| 2024-03-11 |
18.0430 KRW |
828,050,451.9657 IOST |
18.2200 KRW |
17.0500 KRW |
18.8300 KRW |
18.7000 KRW |
| 2024-03-10 |
18.1989 KRW |
1,694,097,783.9859 IOST |
17.9300 KRW |
17.2400 KRW |
18.9800 KRW |
18.1700 KRW |