Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-17 |
16.2442 KRW |
3,982,200.2124 IOST |
16.3000 KRW |
16.0000 KRW |
16.5000 KRW |
16.3000 KRW |
| 2019-04-16 |
16.1497 KRW |
12,925,424.4467 IOST |
16.0000 KRW |
15.5000 KRW |
17.1000 KRW |
16.3000 KRW |
| 2019-04-15 |
16.4420 KRW |
14,983,131.0175 IOST |
16.8000 KRW |
15.8000 KRW |
17.5000 KRW |
16.0000 KRW |
| 2019-04-14 |
16.7881 KRW |
27,918,364.7293 IOST |
16.0000 KRW |
15.8000 KRW |
17.7000 KRW |
16.9000 KRW |
| 2019-04-13 |
16.0651 KRW |
12,828,587.8190 IOST |
16.2000 KRW |
15.4000 KRW |
16.5000 KRW |
16.0000 KRW |
| 2019-04-12 |
15.5261 KRW |
21,749,465.3023 IOST |
16.2000 KRW |
14.2000 KRW |
16.5000 KRW |
16.2000 KRW |
| 2019-04-11 |
16.1282 KRW |
29,346,469.5298 IOST |
17.9000 KRW |
14.7000 KRW |
18.0000 KRW |
15.7000 KRW |
| 2019-04-10 |
17.9804 KRW |
23,578,174.2396 IOST |
17.9000 KRW |
17.5000 KRW |
18.6000 KRW |
17.8000 KRW |
| 2019-04-09 |
17.8654 KRW |
19,682,259.6268 IOST |
18.3000 KRW |
17.4000 KRW |
19.0000 KRW |
18.1000 KRW |
| 2019-04-08 |
18.8355 KRW |
99,883,540.4661 IOST |
18.5000 KRW |
17.0000 KRW |
20.4000 KRW |
18.1000 KRW |
| 2019-04-07 |
18.6536 KRW |
32,753,882.6577 IOST |
19.0000 KRW |
18.0000 KRW |
19.5000 KRW |
18.3000 KRW |
| 2019-04-06 |
19.2960 KRW |
43,655,413.5738 IOST |
20.5000 KRW |
18.7000 KRW |
20.7000 KRW |
19.1000 KRW |
| 2019-04-05 |
19.2174 KRW |
78,659,403.0398 IOST |
18.5000 KRW |
17.8000 KRW |
21.0000 KRW |
20.3000 KRW |
| 2019-04-04 |
18.1929 KRW |
289,098,840.3635 IOST |
15.1000 KRW |
14.6000 KRW |
20.2000 KRW |
17.9000 KRW |
| 2019-04-03 |
14.5688 KRW |
71,499,750.7648 IOST |
13.9000 KRW |
13.2000 KRW |
16.3000 KRW |
15.5000 KRW |
| 2019-04-02 |
13.8814 KRW |
170,495,524.4803 IOST |
12.9000 KRW |
12.7000 KRW |
14.8000 KRW |
14.1000 KRW |
| 2019-04-01 |
12.2644 KRW |
124,008,460.8157 IOST |
11.1000 KRW |
10.8000 KRW |
13.1000 KRW |
12.9000 KRW |
| 2019-03-31 |
10.8168 KRW |
34,079,199.7495 IOST |
11.1000 KRW |
10.4000 KRW |
11.3000 KRW |
11.2000 KRW |
| 2019-03-30 |
11.1104 KRW |
58,627,737.2347 IOST |
11.7000 KRW |
10.7000 KRW |
11.7000 KRW |
11.1000 KRW |
| 2019-03-29 |
10.9508 KRW |
603,215,268.6863 IOST |
9.7900 KRW |
9.7800 KRW |
12.2000 KRW |
11.5000 KRW |
| 2019-03-28 |
9.6752 KRW |
17,100,526.8075 IOST |
9.7500 KRW |
9.5200 KRW |
9.8900 KRW |
9.8200 KRW |
| 2019-03-27 |
9.7112 KRW |
93,424,843.9453 IOST |
9.3800 KRW |
9.3400 KRW |
9.9500 KRW |
9.7000 KRW |
| 2019-03-26 |
9.2683 KRW |
45,732,174.8932 IOST |
9.2600 KRW |
8.8700 KRW |
9.5200 KRW |
9.3500 KRW |
| 2019-03-25 |
9.4532 KRW |
39,859,342.3684 IOST |
9.7800 KRW |
9.0600 KRW |
9.8000 KRW |
9.2600 KRW |
| 2019-03-24 |
9.8327 KRW |
37,437,782.5378 IOST |
10.1000 KRW |
9.6800 KRW |
10.1000 KRW |
9.7800 KRW |
| 2019-03-23 |
10.1234 KRW |
67,136,200.4399 IOST |
10.4000 KRW |
9.9100 KRW |
10.6000 KRW |
10.0000 KRW |
| 2019-03-22 |
10.8266 KRW |
494,826,290.7399 IOST |
10.6000 KRW |
10.1000 KRW |
12.0000 KRW |
10.5000 KRW |
| 2019-03-21 |
11.1178 KRW |
651,635,114.5304 IOST |
11.0000 KRW |
9.9300 KRW |
12.9000 KRW |
10.4000 KRW |
| 2019-03-20 |
9.7453 KRW |
620,025,085.9098 IOST |
8.8600 KRW |
8.8100 KRW |
10.8000 KRW |
10.5000 KRW |
| 2019-03-19 |
9.2341 KRW |
224,320,812.4467 IOST |
8.7300 KRW |
8.6500 KRW |
10.1000 KRW |
8.8700 KRW |
| 2019-03-18 |
8.6658 KRW |
23,128,790.2066 IOST |
8.6700 KRW |
8.5300 KRW |
8.7900 KRW |
8.7200 KRW |
| 2019-03-17 |
8.5845 KRW |
16,427,859.7425 IOST |
8.7000 KRW |
8.4100 KRW |
8.7100 KRW |
8.6700 KRW |
| 2019-03-16 |
8.6497 KRW |
14,034,936.2345 IOST |
8.5500 KRW |
8.5000 KRW |
8.9200 KRW |
8.7500 KRW |
| 2019-03-15 |
8.6553 KRW |
66,879,131.3746 IOST |
8.2600 KRW |
8.2100 KRW |
9.1000 KRW |
8.5200 KRW |
| 2019-03-14 |
8.2399 KRW |
24,206,280.3676 IOST |
8.4500 KRW |
8.0400 KRW |
8.4700 KRW |
8.2900 KRW |
| 2019-03-13 |
8.4935 KRW |
81,788,104.9913 IOST |
8.3800 KRW |
8.2000 KRW |
8.9600 KRW |
8.4200 KRW |
| 2019-03-12 |
8.9627 KRW |
245,286,468.4936 IOST |
8.2300 KRW |
7.9000 KRW |
10.3000 KRW |
8.4000 KRW |
| 2019-03-11 |
8.5582 KRW |
44,775,556.0749 IOST |
8.7100 KRW |
8.1700 KRW |
8.9300 KRW |
8.2500 KRW |
| 2019-03-10 |
8.7225 KRW |
42,671,981.5976 IOST |
8.7500 KRW |
8.4500 KRW |
8.9200 KRW |
8.7100 KRW |
| 2019-03-09 |
8.6802 KRW |
21,612,898.8473 IOST |
8.5100 KRW |
8.4600 KRW |
8.8500 KRW |
8.6000 KRW |
| 2019-03-08 |
8.7338 KRW |
54,446,075.3573 IOST |
8.9800 KRW |
8.4000 KRW |
9.1900 KRW |
8.5100 KRW |
| 2019-03-07 |
8.8583 KRW |
100,337,589.7476 IOST |
8.3400 KRW |
8.3400 KRW |
9.1400 KRW |
8.8700 KRW |
| 2019-03-06 |
8.2438 KRW |
24,128,382.8892 IOST |
8.2700 KRW |
8.0300 KRW |
8.3800 KRW |
8.3400 KRW |
| 2019-03-05 |
8.0834 KRW |
17,338,427.4932 IOST |
7.9600 KRW |
7.8700 KRW |
8.3500 KRW |
8.2100 KRW |
| 2019-03-04 |
7.9714 KRW |
24,607,984.3189 IOST |
8.3800 KRW |
7.7000 KRW |
8.4300 KRW |
7.9800 KRW |
| 2019-03-03 |
8.4440 KRW |
11,700,608.8947 IOST |
8.4800 KRW |
8.2900 KRW |
8.5700 KRW |
8.3700 KRW |
| 2019-03-02 |
8.2849 KRW |
17,165,244.4349 IOST |
8.2500 KRW |
8.0600 KRW |
8.5400 KRW |
8.4800 KRW |
| 2019-03-01 |
8.1321 KRW |
19,461,467.4652 IOST |
8.1300 KRW |
7.9500 KRW |
8.4500 KRW |
8.2700 KRW |
| 2019-02-28 |
8.2503 KRW |
62,768,091.7162 IOST |
8.4200 KRW |
7.9000 KRW |
8.7900 KRW |
8.1300 KRW |
| 2019-02-27 |
8.4080 KRW |
140,357,245.9826 IOST |
8.0500 KRW |
7.9400 KRW |
8.8700 KRW |
8.3500 KRW |