Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-09 |
6.6928 KRW |
521,639,110.0282 IOST |
6.2800 KRW |
6.1600 KRW |
7.5600 KRW |
6.6100 KRW |
| 2020-10-08 |
6.1583 KRW |
47,596,104.0863 IOST |
6.2600 KRW |
6.0000 KRW |
6.3800 KRW |
6.3000 KRW |
| 2020-10-07 |
6.0984 KRW |
12,736,704.6518 IOST |
6.1800 KRW |
6.0000 KRW |
6.2900 KRW |
6.2500 KRW |
| 2020-10-06 |
6.2569 KRW |
26,889,114.5033 IOST |
6.4100 KRW |
6.0800 KRW |
6.4200 KRW |
6.1600 KRW |
| 2020-10-05 |
6.4166 KRW |
20,236,375.5356 IOST |
6.4500 KRW |
6.2500 KRW |
6.5400 KRW |
6.3900 KRW |
| 2020-10-04 |
6.3028 KRW |
7,298,389.6267 IOST |
6.3100 KRW |
6.2000 KRW |
6.4500 KRW |
6.4500 KRW |
| 2020-10-03 |
6.3960 KRW |
11,658,656.8454 IOST |
6.4200 KRW |
6.3200 KRW |
6.4600 KRW |
6.3600 KRW |
| 2020-10-02 |
6.3735 KRW |
30,799,787.0412 IOST |
6.6500 KRW |
6.1400 KRW |
6.7300 KRW |
6.4100 KRW |
| 2020-10-01 |
6.7682 KRW |
42,247,281.5446 IOST |
6.9100 KRW |
6.4800 KRW |
7.0500 KRW |
6.6300 KRW |
| 2020-09-30 |
6.8222 KRW |
19,237,138.9828 IOST |
6.9500 KRW |
6.7500 KRW |
6.9500 KRW |
6.9000 KRW |
| 2020-09-29 |
6.8439 KRW |
26,057,771.9570 IOST |
6.8300 KRW |
6.7100 KRW |
7.0900 KRW |
6.9500 KRW |
| 2020-09-28 |
6.9029 KRW |
29,688,311.1709 IOST |
6.7700 KRW |
6.7600 KRW |
7.1200 KRW |
6.9400 KRW |
| 2020-09-27 |
6.7336 KRW |
26,631,421.7655 IOST |
6.8200 KRW |
6.5400 KRW |
6.9400 KRW |
6.7400 KRW |
| 2020-09-26 |
6.7820 KRW |
26,202,352.1764 IOST |
6.8500 KRW |
6.6100 KRW |
6.9000 KRW |
6.8300 KRW |
| 2020-09-25 |
6.7707 KRW |
28,262,806.5918 IOST |
6.7600 KRW |
6.5500 KRW |
6.9400 KRW |
6.7500 KRW |
| 2020-09-24 |
6.5412 KRW |
24,205,354.2454 IOST |
6.1700 KRW |
6.0900 KRW |
6.9000 KRW |
6.7600 KRW |
| 2020-09-23 |
6.4835 KRW |
20,700,712.5245 IOST |
6.4600 KRW |
6.0000 KRW |
6.7900 KRW |
6.1800 KRW |
| 2020-09-22 |
6.4649 KRW |
19,885,763.0378 IOST |
6.3900 KRW |
6.1500 KRW |
6.6400 KRW |
6.4200 KRW |
| 2020-09-21 |
6.6586 KRW |
64,519,988.8211 IOST |
7.2100 KRW |
6.0800 KRW |
7.4600 KRW |
6.4400 KRW |
| 2020-09-20 |
7.3290 KRW |
13,421,135.7658 IOST |
7.4100 KRW |
7.1000 KRW |
7.5900 KRW |
7.2200 KRW |
| 2020-09-19 |
7.4571 KRW |
12,917,636.6273 IOST |
7.5600 KRW |
7.3100 KRW |
7.6500 KRW |
7.4100 KRW |
| 2020-09-18 |
7.6314 KRW |
35,484,464.1316 IOST |
7.5400 KRW |
7.2800 KRW |
7.9000 KRW |
7.5500 KRW |
| 2020-09-17 |
7.7465 KRW |
36,902,449.8192 IOST |
7.9000 KRW |
7.4500 KRW |
8.0700 KRW |
7.5200 KRW |
| 2020-09-16 |
7.4013 KRW |
106,121,471.3831 IOST |
7.5000 KRW |
6.9500 KRW |
8.0700 KRW |
7.9600 KRW |
| 2020-09-15 |
7.9162 KRW |
130,573,870.3823 IOST |
8.0200 KRW |
7.3700 KRW |
8.4000 KRW |
7.5000 KRW |
| 2020-09-14 |
8.2830 KRW |
185,077,322.6414 IOST |
8.8200 KRW |
7.9100 KRW |
8.9000 KRW |
8.0100 KRW |
| 2020-09-13 |
9.6249 KRW |
603,866,905.2977 IOST |
9.9200 KRW |
8.4500 KRW |
10.8000 KRW |
8.8300 KRW |
| 2020-09-12 |
9.5278 KRW |
274,450,357.6511 IOST |
8.9400 KRW |
8.7500 KRW |
10.2000 KRW |
9.7800 KRW |
| 2020-09-11 |
8.6466 KRW |
305,172,009.2487 IOST |
9.2700 KRW |
8.2400 KRW |
9.3700 KRW |
8.7400 KRW |
| 2020-09-10 |
8.4204 KRW |
360,079,595.5626 IOST |
7.4400 KRW |
7.3500 KRW |
9.3700 KRW |
9.1700 KRW |
| 2020-09-09 |
7.7607 KRW |
104,417,380.3783 IOST |
7.9000 KRW |
7.4200 KRW |
8.1000 KRW |
7.4400 KRW |
| 2020-09-08 |
7.6749 KRW |
411,854,483.7882 IOST |
7.1200 KRW |
6.9600 KRW |
8.1900 KRW |
7.9000 KRW |
| 2020-09-07 |
6.6216 KRW |
217,222,878.9451 IOST |
6.1000 KRW |
5.9500 KRW |
7.1000 KRW |
7.0200 KRW |
| 2020-09-06 |
5.8390 KRW |
47,841,725.9645 IOST |
5.8500 KRW |
5.4600 KRW |
6.2100 KRW |
6.0500 KRW |
| 2020-09-05 |
6.1901 KRW |
86,412,334.1905 IOST |
6.6000 KRW |
5.6400 KRW |
6.7900 KRW |
5.8700 KRW |
| 2020-09-04 |
6.3067 KRW |
127,616,766.1631 IOST |
6.1500 KRW |
5.8100 KRW |
6.7900 KRW |
6.6200 KRW |
| 2020-09-03 |
7.1699 KRW |
134,201,772.0337 IOST |
7.9600 KRW |
6.0300 KRW |
8.1000 KRW |
6.1600 KRW |
| 2020-09-02 |
8.0201 KRW |
80,603,478.8715 IOST |
8.3100 KRW |
7.5500 KRW |
8.3900 KRW |
7.9800 KRW |
| 2020-09-01 |
8.7017 KRW |
275,341,533.7953 IOST |
8.3300 KRW |
8.2200 KRW |
9.0900 KRW |
8.3200 KRW |
| 2020-08-31 |
8.3840 KRW |
96,261,146.6723 IOST |
7.9900 KRW |
7.9900 KRW |
8.6700 KRW |
8.4600 KRW |
| 2020-08-30 |
7.9994 KRW |
54,156,916.4909 IOST |
7.9100 KRW |
7.8500 KRW |
8.1100 KRW |
7.9800 KRW |
| 2020-08-29 |
7.7350 KRW |
63,839,946.8868 IOST |
7.5700 KRW |
7.5200 KRW |
7.9700 KRW |
7.9400 KRW |
| 2020-08-28 |
7.6278 KRW |
45,832,568.9675 IOST |
7.6100 KRW |
7.4400 KRW |
7.8400 KRW |
7.5700 KRW |
| 2020-08-27 |
7.7231 KRW |
79,223,703.0646 IOST |
8.0700 KRW |
7.3000 KRW |
8.1500 KRW |
7.5900 KRW |
| 2020-08-26 |
8.0587 KRW |
94,873,535.0445 IOST |
8.1700 KRW |
7.8600 KRW |
8.2600 KRW |
8.0600 KRW |
| 2020-08-25 |
8.4314 KRW |
119,005,826.4262 IOST |
8.8900 KRW |
7.9700 KRW |
8.9500 KRW |
8.2000 KRW |
| 2020-08-24 |
8.7319 KRW |
164,617,966.8013 IOST |
8.5800 KRW |
8.3600 KRW |
9.0300 KRW |
8.7700 KRW |
| 2020-08-23 |
8.5509 KRW |
80,715,657.0917 IOST |
8.7600 KRW |
8.3400 KRW |
8.9400 KRW |
8.5900 KRW |
| 2020-08-22 |
8.5523 KRW |
119,565,134.5073 IOST |
8.6900 KRW |
8.1700 KRW |
8.8600 KRW |
8.7400 KRW |
| 2020-08-21 |
9.0543 KRW |
282,716,003.7703 IOST |
8.9000 KRW |
8.5800 KRW |
9.7200 KRW |
8.7000 KRW |