Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-06 |
9.0119 KRW |
53,850,399.2451 IOST |
9.1300 KRW |
8.8600 KRW |
9.2600 KRW |
9.2400 KRW |
| 2023-01-05 |
9.1247 KRW |
62,333,355.3518 IOST |
9.1200 KRW |
8.9500 KRW |
9.2100 KRW |
9.1300 KRW |
| 2023-01-04 |
9.0529 KRW |
76,737,035.0048 IOST |
8.9500 KRW |
8.8200 KRW |
9.1800 KRW |
9.0600 KRW |
| 2023-01-03 |
9.0796 KRW |
320,020,066.5663 IOST |
9.0500 KRW |
8.8500 KRW |
9.5400 KRW |
8.9400 KRW |
| 2023-01-02 |
8.8669 KRW |
84,138,179.0335 IOST |
8.7900 KRW |
8.6500 KRW |
9.0500 KRW |
9.0100 KRW |
| 2023-01-01 |
8.6386 KRW |
75,348,133.9087 IOST |
8.6100 KRW |
8.4900 KRW |
8.8500 KRW |
8.8000 KRW |
| 2022-12-31 |
8.6786 KRW |
450,271,403.2780 IOST |
8.5700 KRW |
8.4200 KRW |
9.1400 KRW |
8.5700 KRW |
| 2022-12-30 |
8.3555 KRW |
119,387,455.5851 IOST |
8.4700 KRW |
8.1300 KRW |
8.5500 KRW |
8.5300 KRW |
| 2022-12-29 |
8.5219 KRW |
379,265,559.9297 IOST |
8.6700 KRW |
8.2500 KRW |
8.9300 KRW |
8.4600 KRW |
| 2022-12-28 |
9.3342 KRW |
3,115,279,267.8205 IOST |
9.0400 KRW |
8.5900 KRW |
9.8500 KRW |
8.6800 KRW |
| 2022-12-27 |
8.9862 KRW |
59,590,344.9012 IOST |
9.1100 KRW |
8.8100 KRW |
9.1800 KRW |
8.9500 KRW |
| 2022-12-26 |
9.1262 KRW |
48,208,155.6627 IOST |
9.2100 KRW |
9.0500 KRW |
9.2200 KRW |
9.1200 KRW |
| 2022-12-25 |
9.1905 KRW |
42,486,278.7952 IOST |
9.3100 KRW |
9.0900 KRW |
9.3300 KRW |
9.2200 KRW |
| 2022-12-24 |
9.3391 KRW |
32,444,358.8081 IOST |
9.3700 KRW |
9.2900 KRW |
9.4100 KRW |
9.3300 KRW |
| 2022-12-23 |
9.3248 KRW |
36,228,331.7224 IOST |
9.3200 KRW |
9.2600 KRW |
9.3900 KRW |
9.3500 KRW |
| 2022-12-22 |
9.2409 KRW |
46,742,884.0822 IOST |
9.3400 KRW |
9.1200 KRW |
9.3900 KRW |
9.3000 KRW |
| 2022-12-21 |
9.2769 KRW |
47,163,928.3453 IOST |
9.3800 KRW |
9.1400 KRW |
9.4000 KRW |
9.3400 KRW |
| 2022-12-20 |
9.2350 KRW |
66,714,249.4900 IOST |
8.9600 KRW |
8.9400 KRW |
9.3900 KRW |
9.3900 KRW |
| 2022-12-19 |
9.3249 KRW |
73,642,837.7343 IOST |
9.6500 KRW |
8.8000 KRW |
9.7000 KRW |
8.9500 KRW |
| 2022-12-18 |
9.7205 KRW |
32,460,646.7607 IOST |
9.8100 KRW |
9.6300 KRW |
9.8200 KRW |
9.6800 KRW |
| 2022-12-17 |
9.5434 KRW |
120,785,062.9726 IOST |
9.7500 KRW |
9.2500 KRW |
9.7900 KRW |
9.7900 KRW |
| 2022-12-16 |
10.2261 KRW |
142,610,184.9993 IOST |
10.8000 KRW |
9.5700 KRW |
10.8000 KRW |
9.7100 KRW |
| 2022-12-15 |
10.7665 KRW |
51,287,820.5516 IOST |
10.9000 KRW |
10.6000 KRW |
10.9000 KRW |
10.7000 KRW |
| 2022-12-14 |
10.9448 KRW |
88,558,235.3240 IOST |
11.0000 KRW |
10.7000 KRW |
11.1000 KRW |
10.8000 KRW |
| 2022-12-13 |
10.6983 KRW |
217,336,218.6909 IOST |
10.9000 KRW |
10.3000 KRW |
11.0000 KRW |
10.9000 KRW |
| 2022-12-12 |
10.9398 KRW |
123,359,027.6746 IOST |
11.2000 KRW |
10.7000 KRW |
11.3000 KRW |
10.9000 KRW |
| 2022-12-11 |
11.4055 KRW |
75,951,786.7966 IOST |
11.4000 KRW |
11.2000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2022-12-10 |
11.4498 KRW |
94,115,945.1311 IOST |
11.4000 KRW |
11.3000 KRW |
11.6000 KRW |
11.5000 KRW |
| 2022-12-09 |
11.3468 KRW |
60,242,669.5600 IOST |
11.4000 KRW |
11.2000 KRW |
11.5000 KRW |
11.3000 KRW |
| 2022-12-08 |
11.1517 KRW |
56,786,007.3510 IOST |
11.0000 KRW |
11.0000 KRW |
11.4000 KRW |
11.4000 KRW |
| 2022-12-07 |
11.1458 KRW |
103,855,078.9110 IOST |
11.4000 KRW |
10.9000 KRW |
11.5000 KRW |
11.2000 KRW |
| 2022-12-06 |
11.4298 KRW |
52,132,970.0547 IOST |
11.4000 KRW |
11.3000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2022-12-05 |
11.5056 KRW |
77,297,989.5354 IOST |
11.6000 KRW |
11.3000 KRW |
11.7000 KRW |
11.5000 KRW |
| 2022-12-04 |
11.5203 KRW |
38,068,325.4561 IOST |
11.6000 KRW |
11.4000 KRW |
11.7000 KRW |
11.5000 KRW |
| 2022-12-03 |
11.6555 KRW |
52,339,086.2649 IOST |
11.8000 KRW |
11.5000 KRW |
11.9000 KRW |
11.5000 KRW |
| 2022-12-02 |
11.5834 KRW |
68,493,911.0674 IOST |
11.7000 KRW |
11.4000 KRW |
11.8000 KRW |
11.7000 KRW |
| 2022-12-01 |
11.6328 KRW |
90,918,679.1569 IOST |
11.8000 KRW |
11.5000 KRW |
11.8000 KRW |
11.6000 KRW |
| 2022-11-30 |
11.6051 KRW |
108,383,573.0994 IOST |
11.5000 KRW |
11.4000 KRW |
11.8000 KRW |
11.8000 KRW |
| 2022-11-29 |
11.5220 KRW |
51,464,804.6832 IOST |
11.4000 KRW |
11.4000 KRW |
11.7000 KRW |
11.5000 KRW |
| 2022-11-28 |
11.4644 KRW |
94,844,107.1335 IOST |
11.8000 KRW |
11.3000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2022-11-27 |
11.8879 KRW |
74,830,605.5747 IOST |
11.9000 KRW |
11.6000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2022-11-26 |
12.0134 KRW |
78,209,286.2025 IOST |
12.0000 KRW |
11.9000 KRW |
12.2000 KRW |
11.9000 KRW |
| 2022-11-25 |
11.8393 KRW |
158,708,683.2056 IOST |
12.2000 KRW |
11.5000 KRW |
12.2000 KRW |
12.0000 KRW |
| 2022-11-24 |
12.2324 KRW |
975,130,840.4117 IOST |
12.0000 KRW |
11.6000 KRW |
13.0000 KRW |
12.1000 KRW |
| 2022-11-23 |
11.7552 KRW |
228,965,521.1301 IOST |
11.6000 KRW |
11.5000 KRW |
12.0000 KRW |
12.0000 KRW |
| 2022-11-22 |
11.1594 KRW |
256,512,859.5131 IOST |
11.2000 KRW |
10.8000 KRW |
11.6000 KRW |
11.5000 KRW |
| 2022-11-21 |
11.4048 KRW |
634,354,203.5564 IOST |
11.3000 KRW |
11.0000 KRW |
12.1000 KRW |
11.1000 KRW |
| 2022-11-20 |
12.0151 KRW |
932,978,774.7877 IOST |
11.8000 KRW |
11.3000 KRW |
12.7000 KRW |
11.3000 KRW |
| 2022-11-19 |
11.7049 KRW |
414,373,191.2544 IOST |
11.3000 KRW |
11.2000 KRW |
12.1000 KRW |
11.8000 KRW |
| 2022-11-18 |
11.2191 KRW |
60,983,849.5097 IOST |
11.2000 KRW |
11.1000 KRW |
11.3000 KRW |
11.3000 KRW |