Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-17 |
8.6264 KRW |
273,983,963.1891 IOST |
10.1000 KRW |
7.9600 KRW |
10.3000 KRW |
9.3800 KRW |
| 2020-02-16 |
11.8828 KRW |
534,853,420.1278 IOST |
12.3000 KRW |
8.9800 KRW |
15.0000 KRW |
10.1000 KRW |
| 2020-02-15 |
11.4577 KRW |
231,149,374.4052 IOST |
11.2000 KRW |
9.8000 KRW |
13.2000 KRW |
10.1000 KRW |
| 2020-02-14 |
10.6292 KRW |
199,827,561.9239 IOST |
10.4000 KRW |
9.7400 KRW |
12.0000 KRW |
11.0000 KRW |
| 2020-02-13 |
9.8201 KRW |
395,392,743.0112 IOST |
9.9400 KRW |
8.4900 KRW |
10.9000 KRW |
10.9000 KRW |
| 2020-02-12 |
9.4495 KRW |
319,294,108.4833 IOST |
8.9700 KRW |
8.7500 KRW |
10.5000 KRW |
9.9200 KRW |
| 2020-02-11 |
8.5453 KRW |
111,927,325.5105 IOST |
8.5300 KRW |
8.1600 KRW |
8.9800 KRW |
8.9200 KRW |
| 2020-02-10 |
8.4330 KRW |
63,632,645.9900 IOST |
8.7000 KRW |
8.2000 KRW |
8.7100 KRW |
8.4900 KRW |
| 2020-02-09 |
8.5250 KRW |
67,607,490.8273 IOST |
8.5300 KRW |
8.3300 KRW |
8.7400 KRW |
8.6900 KRW |
| 2020-02-08 |
8.3940 KRW |
67,628,765.7706 IOST |
8.5800 KRW |
8.2200 KRW |
8.6200 KRW |
8.4400 KRW |
| 2020-02-07 |
8.4396 KRW |
48,297,801.9936 IOST |
8.5000 KRW |
8.3100 KRW |
8.5700 KRW |
8.5200 KRW |
| 2020-02-06 |
8.3853 KRW |
57,491,740.2055 IOST |
8.4500 KRW |
8.1700 KRW |
8.7200 KRW |
8.4900 KRW |
| 2020-02-05 |
8.2829 KRW |
96,840,579.8158 IOST |
8.1900 KRW |
8.0500 KRW |
8.4900 KRW |
8.4500 KRW |
| 2020-02-04 |
8.1081 KRW |
84,807,252.4784 IOST |
8.0400 KRW |
7.9200 KRW |
8.3400 KRW |
8.1300 KRW |
| 2020-02-03 |
8.0130 KRW |
28,816,671.4953 IOST |
8.0400 KRW |
7.9600 KRW |
8.1000 KRW |
8.0300 KRW |
| 2020-02-02 |
7.9605 KRW |
45,914,383.5882 IOST |
8.0500 KRW |
7.8700 KRW |
8.0700 KRW |
8.0500 KRW |
| 2020-02-01 |
7.9754 KRW |
26,406,447.1404 IOST |
7.9600 KRW |
7.8100 KRW |
8.0800 KRW |
8.0400 KRW |
| 2020-01-31 |
7.9771 KRW |
45,310,873.9764 IOST |
8.1000 KRW |
7.6900 KRW |
8.1500 KRW |
7.9700 KRW |
| 2020-01-30 |
8.0527 KRW |
67,362,623.1709 IOST |
8.3100 KRW |
7.9400 KRW |
8.3100 KRW |
8.1300 KRW |
| 2020-01-29 |
8.2315 KRW |
124,738,799.8239 IOST |
8.5600 KRW |
7.9100 KRW |
8.5600 KRW |
8.3800 KRW |
| 2020-01-28 |
8.5290 KRW |
218,565,063.4866 IOST |
8.9000 KRW |
8.4300 KRW |
8.9400 KRW |
8.5600 KRW |
| 2020-01-27 |
8.5920 KRW |
715,640,426.8788 IOST |
8.4600 KRW |
8.1800 KRW |
9.1700 KRW |
8.8700 KRW |
| 2020-01-26 |
8.0763 KRW |
299,084,594.3834 IOST |
8.2300 KRW |
7.8000 KRW |
8.6300 KRW |
8.6000 KRW |
| 2020-01-25 |
8.1583 KRW |
600,696,212.4491 IOST |
7.9000 KRW |
7.6700 KRW |
9.2000 KRW |
8.1400 KRW |
| 2020-01-24 |
7.1232 KRW |
91,965,775.5223 IOST |
7.6000 KRW |
6.9300 KRW |
7.6400 KRW |
7.3500 KRW |
| 2020-01-23 |
7.8607 KRW |
318,322,854.6242 IOST |
8.6700 KRW |
7.3000 KRW |
9.8700 KRW |
7.4500 KRW |
| 2020-01-22 |
6.6530 KRW |
130,356,597.9305 IOST |
6.4100 KRW |
6.4000 KRW |
6.9600 KRW |
6.9600 KRW |
| 2020-01-21 |
6.2813 KRW |
143,837,332.5724 IOST |
5.9900 KRW |
5.9600 KRW |
6.6600 KRW |
6.3800 KRW |
| 2020-01-20 |
5.9507 KRW |
13,181,295.0419 IOST |
6.0800 KRW |
5.7500 KRW |
6.1000 KRW |
5.9300 KRW |
| 2020-01-19 |
6.1052 KRW |
45,585,937.9810 IOST |
6.4300 KRW |
5.8200 KRW |
6.4300 KRW |
6.0800 KRW |
| 2020-01-18 |
6.3335 KRW |
31,450,400.3956 IOST |
6.5000 KRW |
6.1200 KRW |
6.5200 KRW |
6.4000 KRW |
| 2020-01-17 |
6.3106 KRW |
49,375,885.8935 IOST |
6.2700 KRW |
6.1200 KRW |
6.5300 KRW |
6.5200 KRW |
| 2020-01-16 |
6.2210 KRW |
90,041,579.3761 IOST |
6.1900 KRW |
5.9100 KRW |
6.5400 KRW |
6.3100 KRW |
| 2020-01-15 |
6.1796 KRW |
81,797,873.5310 IOST |
6.0800 KRW |
5.8900 KRW |
6.3700 KRW |
6.1700 KRW |
| 2020-01-14 |
5.9730 KRW |
160,615,665.8239 IOST |
5.6900 KRW |
5.6000 KRW |
6.2700 KRW |
6.0100 KRW |
| 2020-01-13 |
5.6713 KRW |
12,451,642.1052 IOST |
5.8500 KRW |
5.6100 KRW |
5.8500 KRW |
5.6900 KRW |
| 2020-01-12 |
5.6411 KRW |
23,669,713.4859 IOST |
5.5700 KRW |
5.4600 KRW |
5.8500 KRW |
5.8500 KRW |
| 2020-01-11 |
5.6348 KRW |
46,803,730.1210 IOST |
5.5200 KRW |
5.4100 KRW |
5.7700 KRW |
5.6700 KRW |
| 2020-01-10 |
5.4591 KRW |
19,327,764.6849 IOST |
5.3500 KRW |
5.3000 KRW |
5.6000 KRW |
5.5500 KRW |
| 2020-01-09 |
5.3634 KRW |
16,862,001.7833 IOST |
5.2800 KRW |
5.1900 KRW |
5.5100 KRW |
5.4500 KRW |
| 2020-01-08 |
5.4568 KRW |
11,759,577.7357 IOST |
5.5800 KRW |
5.2500 KRW |
5.6400 KRW |
5.3400 KRW |
| 2020-01-07 |
5.6248 KRW |
7,888,339.7759 IOST |
5.6200 KRW |
5.4500 KRW |
5.7500 KRW |
5.5800 KRW |
| 2020-01-06 |
5.5328 KRW |
12,412,914.5127 IOST |
5.4500 KRW |
5.3600 KRW |
5.6700 KRW |
5.6400 KRW |
| 2020-01-05 |
5.4515 KRW |
5,879,276.8095 IOST |
5.4300 KRW |
5.3800 KRW |
5.5200 KRW |
5.4500 KRW |
| 2020-01-04 |
5.4326 KRW |
7,330,166.2975 IOST |
5.4200 KRW |
5.3000 KRW |
5.5300 KRW |
5.4300 KRW |
| 2020-01-03 |
5.3013 KRW |
17,895,408.8387 IOST |
5.2800 KRW |
5.1300 KRW |
5.5200 KRW |
5.4200 KRW |
| 2020-01-02 |
5.3461 KRW |
7,804,854.3693 IOST |
5.5000 KRW |
5.2200 KRW |
5.5000 KRW |
5.2800 KRW |
| 2020-01-01 |
5.4588 KRW |
9,953,350.7354 IOST |
5.3800 KRW |
5.3400 KRW |
5.5500 KRW |
5.4700 KRW |
| 2019-12-31 |
5.4300 KRW |
16,874,897.2400 IOST |
5.5700 KRW |
5.3100 KRW |
5.5800 KRW |
5.3300 KRW |
| 2019-12-30 |
5.5757 KRW |
16,103,127.8583 IOST |
5.6600 KRW |
5.4800 KRW |
5.7100 KRW |
5.5600 KRW |