Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-30 |
16.0740 KRW |
16,542,062.7533 IOST |
16.9000 KRW |
15.5000 KRW |
16.9000 KRW |
15.7000 KRW |
| 2019-06-29 |
16.3520 KRW |
13,007,119.1058 IOST |
16.2000 KRW |
15.7000 KRW |
17.0000 KRW |
16.9000 KRW |
| 2019-06-28 |
15.9259 KRW |
25,566,902.9649 IOST |
15.2000 KRW |
15.2000 KRW |
16.5000 KRW |
16.2000 KRW |
| 2019-06-27 |
15.3190 KRW |
29,080,278.3343 IOST |
16.4000 KRW |
14.4000 KRW |
16.8000 KRW |
15.0000 KRW |
| 2019-06-26 |
17.2691 KRW |
53,896,370.3790 IOST |
16.5000 KRW |
15.8000 KRW |
18.1000 KRW |
16.5000 KRW |
| 2019-06-25 |
16.1183 KRW |
75,441,813.3139 IOST |
15.5000 KRW |
15.3000 KRW |
16.9000 KRW |
16.5000 KRW |
| 2019-06-24 |
15.4141 KRW |
93,075,292.0515 IOST |
14.2000 KRW |
13.8000 KRW |
16.2000 KRW |
15.1000 KRW |
| 2019-06-23 |
14.2609 KRW |
10,300,476.3091 IOST |
14.1000 KRW |
13.7000 KRW |
14.7000 KRW |
14.1000 KRW |
| 2019-06-22 |
14.0051 KRW |
24,263,174.1762 IOST |
13.6000 KRW |
13.6000 KRW |
14.6000 KRW |
14.1000 KRW |
| 2019-06-21 |
13.8249 KRW |
11,628,089.0726 IOST |
13.9000 KRW |
13.5000 KRW |
14.3000 KRW |
13.5000 KRW |
| 2019-06-20 |
14.6574 KRW |
84,482,249.9707 IOST |
14.5000 KRW |
13.7000 KRW |
15.2000 KRW |
13.9000 KRW |
| 2019-06-19 |
14.4243 KRW |
12,210,717.7628 IOST |
14.5000 KRW |
14.2000 KRW |
14.7000 KRW |
14.4000 KRW |
| 2019-06-18 |
14.6907 KRW |
30,686,635.4317 IOST |
15.4000 KRW |
14.0000 KRW |
15.5000 KRW |
14.6000 KRW |
| 2019-06-17 |
14.9607 KRW |
74,756,753.7934 IOST |
14.0000 KRW |
14.0000 KRW |
15.9000 KRW |
15.4000 KRW |
| 2019-06-16 |
13.8674 KRW |
16,937,563.2031 IOST |
13.9000 KRW |
13.7000 KRW |
14.1000 KRW |
14.0000 KRW |
| 2019-06-15 |
13.8578 KRW |
19,433,756.2124 IOST |
13.9000 KRW |
13.6000 KRW |
14.1000 KRW |
13.8000 KRW |
| 2019-06-14 |
13.9519 KRW |
35,070,575.8664 IOST |
14.0000 KRW |
13.5000 KRW |
14.3000 KRW |
14.0000 KRW |
| 2019-06-13 |
13.9011 KRW |
42,854,321.5369 IOST |
13.7000 KRW |
13.6000 KRW |
14.1000 KRW |
14.0000 KRW |
| 2019-06-12 |
13.7629 KRW |
50,588,622.2007 IOST |
13.8000 KRW |
13.6000 KRW |
14.0000 KRW |
13.7000 KRW |
| 2019-06-11 |
13.7555 KRW |
67,511,685.9900 IOST |
14.3000 KRW |
13.4000 KRW |
14.4000 KRW |
13.8000 KRW |
| 2019-06-10 |
14.0744 KRW |
83,446,769.3176 IOST |
13.5000 KRW |
13.2000 KRW |
14.8000 KRW |
14.3000 KRW |
| 2019-06-09 |
13.7417 KRW |
65,366,745.1150 IOST |
14.0000 KRW |
13.0000 KRW |
14.2000 KRW |
13.6000 KRW |
| 2019-06-08 |
14.2628 KRW |
201,008,080.0277 IOST |
14.0000 KRW |
13.8000 KRW |
14.7000 KRW |
14.1000 KRW |
| 2019-06-07 |
13.9216 KRW |
66,862,510.5333 IOST |
13.5000 KRW |
13.3000 KRW |
14.4000 KRW |
14.0000 KRW |
| 2019-06-06 |
13.4535 KRW |
25,091,407.4271 IOST |
13.7000 KRW |
12.9000 KRW |
13.9000 KRW |
13.5000 KRW |
| 2019-06-05 |
13.8890 KRW |
94,540,838.0571 IOST |
13.6000 KRW |
13.2000 KRW |
14.2000 KRW |
13.6000 KRW |
| 2019-06-04 |
14.0322 KRW |
68,918,834.9185 IOST |
14.3000 KRW |
13.0000 KRW |
15.1000 KRW |
13.8000 KRW |
| 2019-06-03 |
15.0710 KRW |
146,286,761.3451 IOST |
15.6000 KRW |
14.2000 KRW |
15.9000 KRW |
14.6000 KRW |
| 2019-06-02 |
15.5798 KRW |
29,414,825.5466 IOST |
15.5000 KRW |
15.3000 KRW |
16.0000 KRW |
15.6000 KRW |
| 2019-06-01 |
15.9381 KRW |
22,092,464.5451 IOST |
16.2000 KRW |
15.4000 KRW |
16.5000 KRW |
15.4000 KRW |
| 2019-05-31 |
15.8954 KRW |
34,167,356.7940 IOST |
15.7000 KRW |
15.5000 KRW |
16.3000 KRW |
16.1000 KRW |
| 2019-05-30 |
16.6932 KRW |
84,991,252.8413 IOST |
16.2000 KRW |
15.4000 KRW |
17.5000 KRW |
15.7000 KRW |
| 2019-05-29 |
16.5190 KRW |
172,191,679.3744 IOST |
16.3000 KRW |
15.3000 KRW |
17.4000 KRW |
16.1000 KRW |
| 2019-05-28 |
16.3069 KRW |
61,237,856.5074 IOST |
16.4000 KRW |
15.7000 KRW |
17.0000 KRW |
16.1000 KRW |
| 2019-05-27 |
15.8499 KRW |
87,970,921.6319 IOST |
15.4000 KRW |
15.2000 KRW |
16.9000 KRW |
16.7000 KRW |
| 2019-05-26 |
15.1306 KRW |
326,916,391.3824 IOST |
14.6000 KRW |
14.1000 KRW |
16.3000 KRW |
15.5000 KRW |
| 2019-05-25 |
14.5016 KRW |
42,591,011.9525 IOST |
14.5000 KRW |
14.3000 KRW |
14.8000 KRW |
14.5000 KRW |
| 2019-05-24 |
14.5278 KRW |
84,477,172.8136 IOST |
14.4000 KRW |
14.1000 KRW |
15.0000 KRW |
14.5000 KRW |
| 2019-05-23 |
14.0629 KRW |
88,188,070.2515 IOST |
14.0000 KRW |
13.3000 KRW |
14.6000 KRW |
14.4000 KRW |
| 2019-05-22 |
14.7533 KRW |
121,307,847.8856 IOST |
15.5000 KRW |
14.0000 KRW |
15.8000 KRW |
14.2000 KRW |
| 2019-05-21 |
15.1743 KRW |
129,226,908.9827 IOST |
14.6000 KRW |
14.3000 KRW |
16.2000 KRW |
15.4000 KRW |
| 2019-05-20 |
14.5480 KRW |
33,485,831.0730 IOST |
14.8000 KRW |
14.1000 KRW |
15.1000 KRW |
14.6000 KRW |
| 2019-05-19 |
14.7859 KRW |
29,912,000.5930 IOST |
14.3000 KRW |
14.3000 KRW |
15.2000 KRW |
14.8000 KRW |
| 2019-05-18 |
14.5413 KRW |
26,613,969.1413 IOST |
14.9000 KRW |
14.0000 KRW |
15.1000 KRW |
14.3000 KRW |
| 2019-05-17 |
14.5157 KRW |
52,072,451.9696 IOST |
16.1000 KRW |
13.6000 KRW |
16.3000 KRW |
14.9000 KRW |
| 2019-05-16 |
16.5159 KRW |
97,572,928.2256 IOST |
17.7000 KRW |
15.0000 KRW |
18.9000 KRW |
16.0000 KRW |
| 2019-05-15 |
16.8328 KRW |
45,836,323.0175 IOST |
16.1000 KRW |
16.1000 KRW |
17.7000 KRW |
17.7000 KRW |
| 2019-05-14 |
15.7383 KRW |
38,540,775.6098 IOST |
15.2000 KRW |
14.9000 KRW |
16.3000 KRW |
16.2000 KRW |
| 2019-05-13 |
15.2923 KRW |
24,742,326.4982 IOST |
14.8000 KRW |
14.6000 KRW |
15.7000 KRW |
15.1000 KRW |
| 2019-05-12 |
15.1971 KRW |
38,815,685.7416 IOST |
15.4000 KRW |
14.2000 KRW |
15.9000 KRW |
14.7000 KRW |