Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-13 |
4.2008 KRW |
37,347,579.3806 IOST |
4.1200 KRW |
4.1200 KRW |
4.3600 KRW |
4.3200 KRW |
| 2020-05-12 |
4.1009 KRW |
39,467,154.9745 IOST |
4.0100 KRW |
3.9900 KRW |
4.1800 KRW |
4.1200 KRW |
| 2020-05-11 |
4.0101 KRW |
87,826,463.9070 IOST |
4.1000 KRW |
3.8200 KRW |
4.2100 KRW |
3.9800 KRW |
| 2020-05-10 |
4.0572 KRW |
131,559,200.0713 IOST |
4.5300 KRW |
3.8200 KRW |
4.5500 KRW |
4.0800 KRW |
| 2020-05-09 |
4.6224 KRW |
67,027,060.3550 IOST |
4.6500 KRW |
4.4600 KRW |
4.8500 KRW |
4.5300 KRW |
| 2020-05-08 |
4.5392 KRW |
75,861,103.2767 IOST |
4.4600 KRW |
4.4000 KRW |
4.6900 KRW |
4.6500 KRW |
| 2020-05-07 |
4.4484 KRW |
71,883,696.6450 IOST |
4.4100 KRW |
4.3600 KRW |
4.6300 KRW |
4.4700 KRW |
| 2020-05-06 |
4.5599 KRW |
36,007,206.5725 IOST |
4.4900 KRW |
4.4500 KRW |
4.6700 KRW |
4.4700 KRW |
| 2020-05-05 |
4.4940 KRW |
29,699,958.9934 IOST |
4.5900 KRW |
4.4000 KRW |
4.6200 KRW |
4.4900 KRW |
| 2020-05-04 |
4.4788 KRW |
43,057,347.8813 IOST |
4.6500 KRW |
4.3000 KRW |
4.6700 KRW |
4.5900 KRW |
| 2020-05-03 |
4.7428 KRW |
70,008,824.5582 IOST |
4.7900 KRW |
4.5200 KRW |
4.8900 KRW |
4.6400 KRW |
| 2020-05-02 |
4.6482 KRW |
53,497,074.6669 IOST |
4.6400 KRW |
4.5700 KRW |
4.8100 KRW |
4.7500 KRW |
| 2020-05-01 |
4.6327 KRW |
105,593,085.8199 IOST |
4.4600 KRW |
4.4400 KRW |
4.7600 KRW |
4.6600 KRW |
| 2020-04-30 |
4.6383 KRW |
131,658,090.8544 IOST |
4.7000 KRW |
4.3500 KRW |
4.8800 KRW |
4.4800 KRW |
| 2020-04-29 |
4.5034 KRW |
196,005,314.7676 IOST |
4.2900 KRW |
4.2700 KRW |
4.8100 KRW |
4.7000 KRW |
| 2020-04-28 |
4.2428 KRW |
55,985,084.4899 IOST |
4.3100 KRW |
4.2000 KRW |
4.3400 KRW |
4.3200 KRW |
| 2020-04-27 |
4.3132 KRW |
162,262,653.0719 IOST |
4.3600 KRW |
4.1300 KRW |
4.4300 KRW |
4.3300 KRW |
| 2020-04-26 |
4.3318 KRW |
111,481,078.9630 IOST |
4.2900 KRW |
4.2200 KRW |
4.4500 KRW |
4.3600 KRW |
| 2020-04-25 |
4.3255 KRW |
183,567,186.7183 IOST |
4.3700 KRW |
4.2200 KRW |
4.4100 KRW |
4.2800 KRW |
| 2020-04-24 |
4.4670 KRW |
440,812,122.3987 IOST |
4.0500 KRW |
3.9600 KRW |
5.2600 KRW |
4.3800 KRW |
| 2020-04-23 |
3.9760 KRW |
71,237,012.4650 IOST |
3.8500 KRW |
3.7800 KRW |
4.1400 KRW |
4.0500 KRW |
| 2020-04-22 |
3.8019 KRW |
48,837,739.8547 IOST |
3.7400 KRW |
3.7200 KRW |
3.8900 KRW |
3.8600 KRW |
| 2020-04-21 |
3.7264 KRW |
80,882,650.3871 IOST |
3.7500 KRW |
3.6500 KRW |
3.8200 KRW |
3.7600 KRW |
| 2020-04-20 |
3.9317 KRW |
82,326,915.0426 IOST |
3.9900 KRW |
3.7400 KRW |
4.0500 KRW |
3.7500 KRW |
| 2020-04-19 |
4.0274 KRW |
48,865,676.7431 IOST |
4.0900 KRW |
3.9500 KRW |
4.1200 KRW |
3.9800 KRW |
| 2020-04-18 |
4.0754 KRW |
82,050,290.4241 IOST |
3.9600 KRW |
3.9500 KRW |
4.1800 KRW |
4.0900 KRW |
| 2020-04-17 |
4.0485 KRW |
366,075,911.9479 IOST |
3.9500 KRW |
3.8900 KRW |
4.4000 KRW |
3.9600 KRW |
| 2020-04-16 |
3.8117 KRW |
86,468,952.8680 IOST |
3.6900 KRW |
3.5400 KRW |
4.0000 KRW |
4.0000 KRW |
| 2020-04-15 |
3.8208 KRW |
32,105,806.0299 IOST |
3.8500 KRW |
3.7100 KRW |
3.9100 KRW |
3.7200 KRW |
| 2020-04-14 |
3.8740 KRW |
69,308,533.1257 IOST |
3.9000 KRW |
3.7900 KRW |
3.9400 KRW |
3.8700 KRW |
| 2020-04-13 |
3.8010 KRW |
47,917,914.9559 IOST |
3.8900 KRW |
3.7100 KRW |
3.9400 KRW |
3.8800 KRW |
| 2020-04-12 |
3.9141 KRW |
13,802,830.5602 IOST |
3.8800 KRW |
3.8100 KRW |
4.0300 KRW |
3.9300 KRW |
| 2020-04-11 |
3.8749 KRW |
21,261,485.1819 IOST |
3.9200 KRW |
3.7900 KRW |
3.9900 KRW |
3.8500 KRW |
| 2020-04-10 |
3.9320 KRW |
98,825,465.3886 IOST |
4.2300 KRW |
3.7300 KRW |
4.2700 KRW |
3.8700 KRW |
| 2020-04-09 |
4.2600 KRW |
40,939,344.3842 IOST |
4.2800 KRW |
4.1500 KRW |
4.3600 KRW |
4.2300 KRW |
| 2020-04-08 |
4.1646 KRW |
36,634,554.3987 IOST |
4.0800 KRW |
4.0600 KRW |
4.2700 KRW |
4.2700 KRW |
| 2020-04-07 |
4.2267 KRW |
83,223,280.1191 IOST |
4.1800 KRW |
4.0000 KRW |
4.3900 KRW |
4.0800 KRW |
| 2020-04-06 |
3.9857 KRW |
63,449,224.0506 IOST |
3.8200 KRW |
3.8200 KRW |
4.1500 KRW |
4.1500 KRW |
| 2020-04-05 |
3.8715 KRW |
33,022,116.2602 IOST |
3.9200 KRW |
3.7800 KRW |
3.9500 KRW |
3.8400 KRW |
| 2020-04-04 |
3.8691 KRW |
35,823,340.9253 IOST |
3.8400 KRW |
3.8100 KRW |
3.9400 KRW |
3.8900 KRW |
| 2020-04-03 |
3.8076 KRW |
69,244,172.4297 IOST |
3.7600 KRW |
3.7000 KRW |
3.9300 KRW |
3.8300 KRW |
| 2020-04-02 |
3.7973 KRW |
89,601,379.5960 IOST |
3.7200 KRW |
3.6600 KRW |
3.9400 KRW |
3.7800 KRW |
| 2020-04-01 |
3.6064 KRW |
52,268,194.4411 IOST |
3.7000 KRW |
3.5300 KRW |
3.7100 KRW |
3.7000 KRW |
| 2020-03-31 |
3.6510 KRW |
103,547,754.8454 IOST |
3.5800 KRW |
3.5500 KRW |
3.8400 KRW |
3.7000 KRW |
| 2020-03-30 |
3.5432 KRW |
59,113,256.0835 IOST |
3.3600 KRW |
3.3600 KRW |
3.6600 KRW |
3.6000 KRW |
| 2020-03-29 |
3.4903 KRW |
40,274,713.6911 IOST |
3.6000 KRW |
3.3200 KRW |
3.6600 KRW |
3.3600 KRW |
| 2020-03-28 |
3.5250 KRW |
58,686,991.5627 IOST |
3.6700 KRW |
3.4100 KRW |
3.7000 KRW |
3.6000 KRW |
| 2020-03-27 |
3.8678 KRW |
90,443,801.6068 IOST |
3.9000 KRW |
3.7200 KRW |
4.0100 KRW |
3.7200 KRW |
| 2020-03-26 |
3.8843 KRW |
97,710,474.5688 IOST |
3.8900 KRW |
3.7800 KRW |
4.1500 KRW |
3.9000 KRW |
| 2020-03-25 |
3.9438 KRW |
74,539,497.1568 IOST |
4.1400 KRW |
3.8000 KRW |
4.1800 KRW |
3.8500 KRW |