Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-29 |
5.6712 KRW |
7,518,933.5859 IOST |
5.7400 KRW |
5.6200 KRW |
5.7800 KRW |
5.7300 KRW |
| 2019-12-28 |
5.7188 KRW |
4,293,240.9380 IOST |
5.7300 KRW |
5.6200 KRW |
5.8000 KRW |
5.7000 KRW |
| 2019-12-27 |
5.6605 KRW |
15,397,908.0279 IOST |
5.8000 KRW |
5.5300 KRW |
5.8200 KRW |
5.7400 KRW |
| 2019-12-26 |
5.7278 KRW |
23,828,923.5176 IOST |
5.7700 KRW |
5.6300 KRW |
5.8900 KRW |
5.8200 KRW |
| 2019-12-25 |
5.7989 KRW |
18,329,055.2785 IOST |
5.8200 KRW |
5.7100 KRW |
5.8800 KRW |
5.7700 KRW |
| 2019-12-24 |
5.8070 KRW |
21,048,987.0618 IOST |
5.8700 KRW |
5.6600 KRW |
5.9400 KRW |
5.8200 KRW |
| 2019-12-23 |
5.9725 KRW |
20,556,176.8302 IOST |
6.0900 KRW |
5.8100 KRW |
6.1100 KRW |
5.9000 KRW |
| 2019-12-22 |
6.0318 KRW |
55,324,756.2973 IOST |
6.0100 KRW |
5.8900 KRW |
6.1600 KRW |
6.0700 KRW |
| 2019-12-21 |
6.0912 KRW |
42,831,164.6874 IOST |
6.1400 KRW |
5.9700 KRW |
6.3500 KRW |
6.0200 KRW |
| 2019-12-20 |
6.1369 KRW |
78,628,151.2393 IOST |
5.7900 KRW |
5.6300 KRW |
6.4100 KRW |
6.1600 KRW |
| 2019-12-19 |
5.6594 KRW |
24,383,413.5866 IOST |
5.7500 KRW |
5.4900 KRW |
5.8300 KRW |
5.7100 KRW |
| 2019-12-18 |
5.5791 KRW |
43,849,923.6463 IOST |
5.3900 KRW |
5.3200 KRW |
5.8300 KRW |
5.7800 KRW |
| 2019-12-17 |
5.5389 KRW |
40,017,941.1995 IOST |
5.8200 KRW |
5.2700 KRW |
5.8400 KRW |
5.3700 KRW |
| 2019-12-16 |
5.9937 KRW |
64,397,885.6359 IOST |
6.3300 KRW |
5.6600 KRW |
6.4300 KRW |
5.8200 KRW |
| 2019-12-15 |
6.3080 KRW |
116,192,861.1120 IOST |
6.8100 KRW |
6.1000 KRW |
6.8200 KRW |
6.3500 KRW |
| 2019-12-14 |
7.8352 KRW |
1,266,316,933.3152 IOST |
6.5300 KRW |
6.5300 KRW |
8.7800 KRW |
6.7600 KRW |
| 2019-12-13 |
6.2648 KRW |
124,954,251.1980 IOST |
5.8500 KRW |
5.7000 KRW |
6.5900 KRW |
6.4700 KRW |
| 2019-12-12 |
5.7775 KRW |
19,961,906.6998 IOST |
5.9900 KRW |
5.6700 KRW |
6.0400 KRW |
5.8500 KRW |
| 2019-12-11 |
6.0209 KRW |
15,142,008.7057 IOST |
6.1300 KRW |
5.9100 KRW |
6.1800 KRW |
5.9500 KRW |
| 2019-12-10 |
6.2658 KRW |
72,939,099.7958 IOST |
6.7700 KRW |
5.9300 KRW |
6.8000 KRW |
6.1800 KRW |
| 2019-12-09 |
6.8016 KRW |
28,046,853.6422 IOST |
6.7800 KRW |
6.6500 KRW |
7.0000 KRW |
6.7700 KRW |
| 2019-12-08 |
6.7412 KRW |
32,902,179.0729 IOST |
6.8500 KRW |
6.6100 KRW |
6.9100 KRW |
6.7800 KRW |
| 2019-12-07 |
6.7949 KRW |
38,351,199.1207 IOST |
6.7700 KRW |
6.6200 KRW |
6.9500 KRW |
6.8400 KRW |
| 2019-12-06 |
6.7013 KRW |
39,660,610.4135 IOST |
6.5500 KRW |
6.4700 KRW |
6.9000 KRW |
6.7600 KRW |
| 2019-12-05 |
6.5067 KRW |
35,736,860.1431 IOST |
6.6600 KRW |
6.3200 KRW |
6.7700 KRW |
6.6500 KRW |
| 2019-12-04 |
6.6991 KRW |
68,325,012.0536 IOST |
6.8800 KRW |
6.5300 KRW |
6.9000 KRW |
6.6700 KRW |
| 2019-12-03 |
6.9136 KRW |
100,958,524.1583 IOST |
7.1100 KRW |
6.7000 KRW |
7.1100 KRW |
6.9000 KRW |
| 2019-12-02 |
6.9745 KRW |
184,324,258.8560 IOST |
6.8800 KRW |
6.5800 KRW |
7.2900 KRW |
7.0800 KRW |
| 2019-12-01 |
6.7862 KRW |
90,358,336.4067 IOST |
6.7500 KRW |
6.4200 KRW |
7.0100 KRW |
6.9200 KRW |
| 2019-11-30 |
6.7251 KRW |
81,028,311.5691 IOST |
7.2200 KRW |
6.3500 KRW |
7.2200 KRW |
6.6500 KRW |
| 2019-11-29 |
7.3968 KRW |
275,883,468.6898 IOST |
7.7900 KRW |
6.8000 KRW |
8.5200 KRW |
7.1500 KRW |
| 2019-11-28 |
7.3597 KRW |
395,427,116.7756 IOST |
7.0600 KRW |
6.5600 KRW |
8.0600 KRW |
7.5800 KRW |
| 2019-11-27 |
6.2377 KRW |
968,715,839.8495 IOST |
5.7100 KRW |
5.6200 KRW |
7.2500 KRW |
7.1300 KRW |
| 2019-11-26 |
5.6589 KRW |
26,813,778.3721 IOST |
5.6200 KRW |
5.5200 KRW |
5.8800 KRW |
5.7000 KRW |
| 2019-11-25 |
5.3797 KRW |
60,326,687.3498 IOST |
5.4100 KRW |
4.9800 KRW |
5.9000 KRW |
5.6500 KRW |
| 2019-11-24 |
5.7729 KRW |
28,368,121.3047 IOST |
6.0500 KRW |
5.4300 KRW |
6.0500 KRW |
5.4500 KRW |
| 2019-11-23 |
5.7393 KRW |
40,248,863.7840 IOST |
5.6900 KRW |
5.4200 KRW |
6.0900 KRW |
6.0600 KRW |
| 2019-11-22 |
5.9290 KRW |
118,346,442.0827 IOST |
6.5000 KRW |
5.3700 KRW |
6.5800 KRW |
5.7000 KRW |
| 2019-11-21 |
6.7297 KRW |
162,360,093.3501 IOST |
7.0800 KRW |
6.2100 KRW |
7.1400 KRW |
6.4200 KRW |
| 2019-11-20 |
7.2527 KRW |
279,311,282.4531 IOST |
7.4700 KRW |
6.9300 KRW |
7.6400 KRW |
7.1000 KRW |
| 2019-11-19 |
8.1167 KRW |
1,227,174,805.5162 IOST |
14.2000 KRW |
7.1000 KRW |
15.4000 KRW |
7.4600 KRW |
| 2019-11-18 |
15.3204 KRW |
634,660,448.1831 IOST |
11.8000 KRW |
10.6000 KRW |
20.0000 KRW |
12.5000 KRW |
| 2019-11-17 |
12.5368 KRW |
381,475,470.6289 IOST |
7.7500 KRW |
7.5500 KRW |
16.0000 KRW |
12.1000 KRW |
| 2019-11-16 |
7.7128 KRW |
897,272.9775 IOST |
7.6400 KRW |
7.5700 KRW |
7.8500 KRW |
7.6800 KRW |
| 2019-11-15 |
7.5595 KRW |
5,998,540.6648 IOST |
7.4200 KRW |
7.2500 KRW |
7.9600 KRW |
7.5700 KRW |
| 2019-11-14 |
7.3798 KRW |
4,120,377.0427 IOST |
7.6000 KRW |
7.2200 KRW |
7.6900 KRW |
7.4700 KRW |
| 2019-11-13 |
7.5044 KRW |
5,200,179.3045 IOST |
7.4700 KRW |
7.3100 KRW |
7.8000 KRW |
7.6000 KRW |
| 2019-11-12 |
7.3981 KRW |
12,689,569.4964 IOST |
7.2000 KRW |
7.0500 KRW |
7.7000 KRW |
7.4300 KRW |
| 2019-11-11 |
7.1152 KRW |
3,113,546.7071 IOST |
7.1500 KRW |
6.7300 KRW |
7.3200 KRW |
7.2300 KRW |
| 2019-11-10 |
7.0393 KRW |
3,778,459.3943 IOST |
6.9900 KRW |
6.9000 KRW |
7.2900 KRW |
7.1500 KRW |