Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
8.2957 KRW |
51,732,039.2385 IOST |
8.1410 KRW |
8.1170 KRW |
8.5180 KRW |
8.5180 KRW |
| 2024-07-25 |
8.0645 KRW |
119,365,253.9084 IOST |
8.3320 KRW |
7.8080 KRW |
8.4600 KRW |
8.0770 KRW |
| 2024-07-24 |
8.4585 KRW |
99,579,823.8048 IOST |
8.4740 KRW |
8.3090 KRW |
8.6240 KRW |
8.3610 KRW |
| 2024-07-23 |
8.5029 KRW |
174,643,732.5873 IOST |
8.4950 KRW |
8.3020 KRW |
8.6850 KRW |
8.4530 KRW |
| 2024-07-22 |
8.7581 KRW |
184,153,765.7583 IOST |
8.8670 KRW |
8.5000 KRW |
9.1000 KRW |
8.5050 KRW |
| 2024-07-21 |
8.9057 KRW |
216,947,864.3313 IOST |
8.9160 KRW |
8.5420 KRW |
9.2100 KRW |
8.8890 KRW |
| 2024-07-20 |
8.9269 KRW |
104,516,585.8790 IOST |
8.8800 KRW |
8.8250 KRW |
9.0280 KRW |
8.8670 KRW |
| 2024-07-19 |
8.7761 KRW |
166,291,594.2950 IOST |
8.6600 KRW |
8.4910 KRW |
8.9120 KRW |
8.8710 KRW |
| 2024-07-18 |
8.6880 KRW |
78,010,449.8753 IOST |
8.7210 KRW |
8.4720 KRW |
8.9030 KRW |
8.6910 KRW |
| 2024-07-17 |
8.8423 KRW |
80,062,071.6694 IOST |
8.7620 KRW |
8.6940 KRW |
8.9600 KRW |
8.8300 KRW |
| 2024-07-16 |
8.6758 KRW |
99,778,562.7936 IOST |
8.7400 KRW |
8.3620 KRW |
8.8500 KRW |
8.7470 KRW |
| 2024-07-15 |
8.5628 KRW |
145,579,682.4644 IOST |
8.4120 KRW |
8.3980 KRW |
8.7370 KRW |
8.7240 KRW |
| 2024-07-14 |
8.2583 KRW |
56,592,515.8656 IOST |
8.2120 KRW |
8.1460 KRW |
8.4280 KRW |
8.4250 KRW |
| 2024-07-13 |
8.1712 KRW |
47,038,500.9374 IOST |
8.1630 KRW |
8.0930 KRW |
8.2800 KRW |
8.2130 KRW |
| 2024-07-12 |
8.0637 KRW |
80,994,094.6472 IOST |
8.0280 KRW |
7.9480 KRW |
8.1820 KRW |
8.1390 KRW |
| 2024-07-11 |
8.1245 KRW |
133,197,403.9405 IOST |
8.0920 KRW |
8.0110 KRW |
8.2700 KRW |
8.0530 KRW |
| 2024-07-10 |
8.0815 KRW |
164,762,434.7034 IOST |
8.0000 KRW |
7.9620 KRW |
8.2300 KRW |
8.0560 KRW |
| 2024-07-09 |
8.0152 KRW |
92,088,633.6875 IOST |
7.9840 KRW |
7.8800 KRW |
8.1340 KRW |
7.9870 KRW |
| 2024-07-08 |
7.9209 KRW |
120,843,359.8352 IOST |
7.6700 KRW |
7.3830 KRW |
8.2630 KRW |
8.0010 KRW |
| 2024-07-07 |
7.9473 KRW |
88,998,119.3864 IOST |
8.1180 KRW |
7.6500 KRW |
8.1630 KRW |
7.7190 KRW |
| 2024-07-06 |
7.7107 KRW |
147,560,852.1271 IOST |
7.6130 KRW |
7.4620 KRW |
8.1630 KRW |
8.1030 KRW |
| 2024-07-05 |
7.2610 KRW |
657,590,650.7614 IOST |
8.1500 KRW |
6.8970 KRW |
8.1500 KRW |
7.5890 KRW |
| 2024-07-04 |
8.2769 KRW |
246,670,439.0700 IOST |
8.5420 KRW |
7.9800 KRW |
8.5700 KRW |
8.1310 KRW |
| 2024-07-03 |
8.6575 KRW |
696,654,515.2100 IOST |
8.5300 KRW |
8.2800 KRW |
8.9050 KRW |
8.5200 KRW |
| 2024-07-02 |
8.6268 KRW |
747,188,541.1109 IOST |
9.1660 KRW |
8.3000 KRW |
9.3520 KRW |
8.5240 KRW |
| 2024-07-01 |
9.2992 KRW |
57,969,281.5370 IOST |
9.3560 KRW |
9.1100 KRW |
9.4650 KRW |
9.1660 KRW |
| 2024-06-30 |
9.1514 KRW |
30,927,984.4546 IOST |
9.0900 KRW |
8.9610 KRW |
9.3710 KRW |
9.3710 KRW |
| 2024-06-29 |
9.2242 KRW |
29,324,906.4386 IOST |
9.2300 KRW |
9.0340 KRW |
9.3430 KRW |
9.0340 KRW |
| 2024-06-28 |
9.3598 KRW |
45,522,162.5626 IOST |
9.3690 KRW |
9.2290 KRW |
9.4650 KRW |
9.2960 KRW |
| 2024-06-27 |
9.0849 KRW |
56,226,432.3425 IOST |
9.0360 KRW |
8.8900 KRW |
9.3980 KRW |
9.3980 KRW |
| 2024-06-26 |
9.3833 KRW |
181,117,217.5333 IOST |
9.3970 KRW |
9.0310 KRW |
9.6000 KRW |
9.1470 KRW |
| 2024-06-25 |
9.3984 KRW |
147,166,669.5341 IOST |
9.2900 KRW |
9.1600 KRW |
9.5740 KRW |
9.4860 KRW |
| 2024-06-24 |
8.9785 KRW |
117,337,611.7912 IOST |
9.1940 KRW |
8.6280 KRW |
9.3390 KRW |
9.1900 KRW |
| 2024-06-23 |
9.4738 KRW |
41,729,574.7968 IOST |
9.6650 KRW |
9.1710 KRW |
9.6920 KRW |
9.2690 KRW |
| 2024-06-22 |
9.3387 KRW |
29,200,430.5917 IOST |
9.3130 KRW |
9.1900 KRW |
9.5770 KRW |
9.5770 KRW |
| 2024-06-21 |
9.3574 KRW |
69,904,116.1025 IOST |
9.3000 KRW |
9.2100 KRW |
9.5420 KRW |
9.3400 KRW |
| 2024-06-20 |
9.6676 KRW |
132,144,906.2212 IOST |
9.2000 KRW |
9.1470 KRW |
9.9940 KRW |
9.3210 KRW |
| 2024-06-19 |
9.1118 KRW |
68,228,526.2493 IOST |
8.9000 KRW |
8.8180 KRW |
9.2510 KRW |
9.1970 KRW |
| 2024-06-18 |
9.1119 KRW |
300,894,085.0055 IOST |
9.5100 KRW |
8.4000 KRW |
9.6230 KRW |
8.8770 KRW |
| 2024-06-17 |
10.0357 KRW |
179,186,512.0316 IOST |
10.8100 KRW |
9.4300 KRW |
10.8200 KRW |
9.5380 KRW |
| 2024-06-16 |
10.7062 KRW |
48,425,802.0459 IOST |
10.6400 KRW |
10.4800 KRW |
10.9000 KRW |
10.8000 KRW |
| 2024-06-15 |
10.5188 KRW |
31,753,060.0670 IOST |
10.4800 KRW |
10.3600 KRW |
10.6500 KRW |
10.6300 KRW |
| 2024-06-14 |
10.6189 KRW |
97,610,728.6203 IOST |
10.8500 KRW |
10.2800 KRW |
10.9400 KRW |
10.5000 KRW |
| 2024-06-13 |
11.0330 KRW |
124,435,378.7086 IOST |
10.9200 KRW |
10.7400 KRW |
11.2200 KRW |
10.9000 KRW |
| 2024-06-12 |
10.7766 KRW |
69,116,158.7959 IOST |
10.5600 KRW |
10.3000 KRW |
11.0900 KRW |
10.9500 KRW |
| 2024-06-11 |
10.5497 KRW |
127,210,647.1384 IOST |
10.7600 KRW |
10.2700 KRW |
10.8300 KRW |
10.6000 KRW |
| 2024-06-10 |
10.8014 KRW |
50,766,026.8142 IOST |
10.9800 KRW |
10.5900 KRW |
11.0000 KRW |
10.7500 KRW |
| 2024-06-09 |
10.8674 KRW |
45,525,476.5546 IOST |
10.7800 KRW |
10.6900 KRW |
11.0600 KRW |
10.9800 KRW |
| 2024-06-08 |
11.0497 KRW |
134,793,146.1229 IOST |
11.3700 KRW |
10.6200 KRW |
11.4400 KRW |
10.7200 KRW |
| 2024-06-07 |
11.7146 KRW |
194,995,771.9451 IOST |
11.9600 KRW |
10.9100 KRW |
12.1800 KRW |
11.3800 KRW |