Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-11 |
14.9875 KRW |
54,501,177.9843 IOST |
14.1000 KRW |
14.0000 KRW |
15.8000 KRW |
15.4000 KRW |
| 2019-05-10 |
13.7917 KRW |
39,274,161.4223 IOST |
13.4000 KRW |
13.2000 KRW |
14.5000 KRW |
14.3000 KRW |
| 2019-05-09 |
13.5684 KRW |
46,965,655.3006 IOST |
13.0000 KRW |
13.0000 KRW |
14.0000 KRW |
13.4000 KRW |
| 2019-05-08 |
13.0428 KRW |
27,971,967.3685 IOST |
12.8000 KRW |
12.3000 KRW |
13.6000 KRW |
13.1000 KRW |
| 2019-05-07 |
13.4831 KRW |
51,280,778.3035 IOST |
12.6000 KRW |
12.6000 KRW |
14.1000 KRW |
13.2000 KRW |
| 2019-05-06 |
12.5231 KRW |
10,166,397.5946 IOST |
12.6000 KRW |
12.1000 KRW |
12.9000 KRW |
12.6000 KRW |
| 2019-05-05 |
12.6440 KRW |
17,140,316.5070 IOST |
12.5000 KRW |
12.3000 KRW |
13.0000 KRW |
12.5000 KRW |
| 2019-05-04 |
12.6096 KRW |
29,732,357.2514 IOST |
13.5000 KRW |
11.9000 KRW |
13.6000 KRW |
12.6000 KRW |
| 2019-05-03 |
13.2587 KRW |
22,024,042.7749 IOST |
13.0000 KRW |
12.8000 KRW |
13.6000 KRW |
13.5000 KRW |
| 2019-05-02 |
13.1471 KRW |
17,103,667.0282 IOST |
13.1000 KRW |
12.7000 KRW |
13.5000 KRW |
13.1000 KRW |
| 2019-05-01 |
13.0756 KRW |
11,602,866.8610 IOST |
13.0000 KRW |
12.9000 KRW |
13.3000 KRW |
13.0000 KRW |
| 2019-04-30 |
12.7735 KRW |
31,928,393.5938 IOST |
12.8000 KRW |
12.3000 KRW |
13.3000 KRW |
12.9000 KRW |
| 2019-04-29 |
12.4647 KRW |
11,826,326.8182 IOST |
13.2000 KRW |
11.8000 KRW |
13.4000 KRW |
12.7000 KRW |
| 2019-04-28 |
13.4308 KRW |
7,537,607.1208 IOST |
13.5000 KRW |
13.1000 KRW |
13.8000 KRW |
13.3000 KRW |
| 2019-04-27 |
13.1654 KRW |
6,077,027.4020 IOST |
12.9000 KRW |
12.7000 KRW |
13.6000 KRW |
13.5000 KRW |
| 2019-04-26 |
12.5762 KRW |
7,183,100.0296 IOST |
12.7000 KRW |
12.0000 KRW |
13.4000 KRW |
13.1000 KRW |
| 2019-04-25 |
13.6733 KRW |
10,839,585.0190 IOST |
13.5000 KRW |
12.4000 KRW |
15.1000 KRW |
12.5000 KRW |
| 2019-04-24 |
14.0261 KRW |
10,012,511.2412 IOST |
14.9000 KRW |
13.0000 KRW |
15.2000 KRW |
13.5000 KRW |
| 2019-04-23 |
15.4876 KRW |
7,440,476.8668 IOST |
16.0000 KRW |
14.9000 KRW |
16.1000 KRW |
15.2000 KRW |
| 2019-04-22 |
15.8658 KRW |
11,629,537.0580 IOST |
16.1000 KRW |
15.5000 KRW |
16.2000 KRW |
16.0000 KRW |
| 2019-04-21 |
16.0630 KRW |
25,394,509.0516 IOST |
16.1000 KRW |
15.3000 KRW |
16.8000 KRW |
16.2000 KRW |
| 2019-04-20 |
15.9590 KRW |
8,507,645.1657 IOST |
16.1000 KRW |
15.7000 KRW |
16.3000 KRW |
16.1000 KRW |
| 2019-04-19 |
16.0948 KRW |
13,778,636.4365 IOST |
16.2000 KRW |
15.8000 KRW |
16.8000 KRW |
16.0000 KRW |
| 2019-04-18 |
16.2945 KRW |
6,858,345.6825 IOST |
16.3000 KRW |
16.1000 KRW |
16.5000 KRW |
16.3000 KRW |
| 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 |