Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
17.8314 KRW |
3,368,282,530.1288 IOST |
16.6900 KRW |
16.5100 KRW |
18.8900 KRW |
17.9500 KRW |
| 2024-03-06 |
15.9405 KRW |
643,730,595.4815 IOST |
15.8900 KRW |
14.8500 KRW |
16.6800 KRW |
16.6400 KRW |
| 2024-03-05 |
16.7451 KRW |
925,339,503.9161 IOST |
17.2200 KRW |
14.8000 KRW |
17.5900 KRW |
15.5800 KRW |
| 2024-03-04 |
17.2008 KRW |
1,547,796,846.9051 IOST |
16.6000 KRW |
16.5000 KRW |
18.1000 KRW |
17.2100 KRW |
| 2024-03-03 |
16.5912 KRW |
440,784,201.6952 IOST |
17.0500 KRW |
15.2700 KRW |
17.3200 KRW |
16.5400 KRW |
| 2024-03-02 |
16.2725 KRW |
467,978,790.4495 IOST |
16.4000 KRW |
15.8400 KRW |
16.8900 KRW |
16.8400 KRW |
| 2024-03-01 |
15.7193 KRW |
782,508,519.7487 IOST |
15.0800 KRW |
15.0800 KRW |
16.3900 KRW |
16.3500 KRW |
| 2024-02-29 |
15.2161 KRW |
617,004,376.0292 IOST |
14.6600 KRW |
14.3000 KRW |
15.7300 KRW |
14.8000 KRW |
| 2024-02-28 |
14.3705 KRW |
477,399,321.8662 IOST |
14.1000 KRW |
13.4900 KRW |
14.9600 KRW |
14.5500 KRW |
| 2024-02-27 |
13.9504 KRW |
224,476,310.9092 IOST |
13.8600 KRW |
13.7100 KRW |
14.1900 KRW |
14.1100 KRW |
| 2024-02-26 |
13.5726 KRW |
243,456,004.2525 IOST |
13.6800 KRW |
13.0900 KRW |
13.9200 KRW |
13.9000 KRW |
| 2024-02-25 |
13.4551 KRW |
138,321,574.6973 IOST |
13.4900 KRW |
13.3000 KRW |
13.7300 KRW |
13.6900 KRW |
| 2024-02-24 |
13.2869 KRW |
266,350,401.9074 IOST |
13.1400 KRW |
12.8600 KRW |
13.6400 KRW |
13.4600 KRW |
| 2024-02-23 |
13.0227 KRW |
313,003,038.8708 IOST |
13.0600 KRW |
12.7400 KRW |
13.2600 KRW |
13.1000 KRW |
| 2024-02-22 |
12.9619 KRW |
350,609,013.3384 IOST |
12.7100 KRW |
12.4700 KRW |
13.2200 KRW |
13.0700 KRW |
| 2024-02-21 |
12.7915 KRW |
318,488,146.9704 IOST |
12.8400 KRW |
12.3600 KRW |
13.1500 KRW |
12.6800 KRW |
| 2024-02-20 |
12.9358 KRW |
443,678,718.4447 IOST |
13.0300 KRW |
12.5200 KRW |
13.2800 KRW |
12.8600 KRW |
| 2024-02-19 |
12.9711 KRW |
754,655,581.6112 IOST |
12.6800 KRW |
12.6200 KRW |
13.2000 KRW |
13.0500 KRW |
| 2024-02-18 |
12.8321 KRW |
1,112,780,115.5353 IOST |
12.2800 KRW |
12.1200 KRW |
13.3400 KRW |
12.6700 KRW |
| 2024-02-17 |
12.1900 KRW |
243,631,061.2720 IOST |
12.4300 KRW |
11.8800 KRW |
12.4600 KRW |
12.2800 KRW |
| 2024-02-16 |
12.3295 KRW |
173,426,982.7391 IOST |
12.2000 KRW |
12.0000 KRW |
12.5100 KRW |
12.3800 KRW |
| 2024-02-15 |
12.1281 KRW |
354,099,498.3802 IOST |
11.8000 KRW |
11.7600 KRW |
12.4200 KRW |
12.1300 KRW |
| 2024-02-14 |
11.6517 KRW |
296,055,684.2842 IOST |
11.5700 KRW |
11.4100 KRW |
11.9000 KRW |
11.8000 KRW |
| 2024-02-13 |
11.8228 KRW |
477,723,367.8969 IOST |
11.6400 KRW |
11.3900 KRW |
12.2500 KRW |
11.5600 KRW |
| 2024-02-12 |
11.5652 KRW |
89,489,496.0828 IOST |
11.5900 KRW |
11.4200 KRW |
11.7100 KRW |
11.6800 KRW |
| 2024-02-11 |
11.6424 KRW |
63,239,936.4172 IOST |
11.5600 KRW |
11.5600 KRW |
11.7400 KRW |
11.6200 KRW |
| 2024-02-10 |
11.5243 KRW |
68,484,445.4137 IOST |
11.6400 KRW |
11.3100 KRW |
11.7300 KRW |
11.6200 KRW |
| 2024-02-09 |
11.5964 KRW |
111,629,880.5995 IOST |
11.5100 KRW |
11.4900 KRW |
11.7500 KRW |
11.6000 KRW |
| 2024-02-08 |
11.4378 KRW |
74,210,816.0917 IOST |
11.4000 KRW |
11.3500 KRW |
11.5200 KRW |
11.5100 KRW |
| 2024-02-07 |
11.2608 KRW |
69,968,232.5407 IOST |
11.1800 KRW |
11.1000 KRW |
11.4400 KRW |
11.4300 KRW |
| 2024-02-06 |
11.2325 KRW |
46,129,552.1154 IOST |
11.3000 KRW |
11.1100 KRW |
11.3500 KRW |
11.2000 KRW |
| 2024-02-05 |
11.3235 KRW |
55,350,372.1441 IOST |
11.2500 KRW |
11.1200 KRW |
11.5000 KRW |
11.3100 KRW |
| 2024-02-04 |
11.3218 KRW |
53,216,517.7788 IOST |
11.4600 KRW |
11.2500 KRW |
11.4600 KRW |
11.2500 KRW |
| 2024-02-03 |
11.4359 KRW |
30,717,131.0689 IOST |
11.4200 KRW |
11.3400 KRW |
11.4900 KRW |
11.4500 KRW |
| 2024-02-02 |
11.3786 KRW |
48,033,326.2174 IOST |
11.4200 KRW |
11.2400 KRW |
11.4900 KRW |
11.4700 KRW |
| 2024-02-01 |
11.3721 KRW |
53,012,390.2389 IOST |
11.3900 KRW |
11.2500 KRW |
11.5200 KRW |
11.3900 KRW |
| 2024-01-31 |
11.5480 KRW |
73,292,097.2410 IOST |
11.7100 KRW |
11.3000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2024-01-30 |
11.8574 KRW |
92,292,329.5432 IOST |
11.8400 KRW |
11.6500 KRW |
11.9700 KRW |
11.6500 KRW |
| 2024-01-29 |
11.6916 KRW |
62,935,078.0605 IOST |
11.7700 KRW |
11.5000 KRW |
11.8900 KRW |
11.8400 KRW |
| 2024-01-28 |
11.8784 KRW |
70,203,677.2843 IOST |
11.9000 KRW |
11.6500 KRW |
12.0000 KRW |
11.6800 KRW |
| 2024-01-27 |
11.7130 KRW |
76,845,381.7987 IOST |
11.7000 KRW |
11.5000 KRW |
11.9000 KRW |
11.9000 KRW |
| 2024-01-26 |
11.5350 KRW |
192,220,671.9413 IOST |
11.4000 KRW |
11.2000 KRW |
11.8000 KRW |
11.7000 KRW |
| 2024-01-25 |
11.2889 KRW |
164,857,189.9603 IOST |
11.2000 KRW |
11.1000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2024-01-24 |
11.1886 KRW |
163,463,441.6805 IOST |
11.3000 KRW |
11.0000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2024-01-23 |
11.0792 KRW |
190,634,768.3881 IOST |
11.4000 KRW |
10.7000 KRW |
11.6000 KRW |
11.2000 KRW |
| 2024-01-22 |
11.6238 KRW |
148,255,600.6645 IOST |
11.9000 KRW |
11.3000 KRW |
12.0000 KRW |
11.5000 KRW |
| 2024-01-21 |
11.9903 KRW |
63,462,259.3833 IOST |
12.0000 KRW |
11.9000 KRW |
12.1000 KRW |
12.0000 KRW |
| 2024-01-20 |
11.8112 KRW |
78,468,278.7802 IOST |
11.7000 KRW |
11.6000 KRW |
12.1000 KRW |
12.0000 KRW |
| 2024-01-19 |
11.5943 KRW |
202,998,217.2632 IOST |
11.9000 KRW |
11.3000 KRW |
12.0000 KRW |
11.7000 KRW |
| 2024-01-18 |
12.0797 KRW |
126,782,661.7574 IOST |
12.3000 KRW |
11.8000 KRW |
12.3000 KRW |
12.0000 KRW |