Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-17 |
9.7064 KRW |
210,097,977.0206 IOST |
9.8400 KRW |
9.5300 KRW |
9.8600 KRW |
9.7200 KRW |
| 2023-10-16 |
9.8163 KRW |
300,802,908.8590 IOST |
9.8200 KRW |
9.6200 KRW |
9.9900 KRW |
9.8100 KRW |
| 2023-10-15 |
9.6290 KRW |
441,820,564.8084 IOST |
9.5200 KRW |
9.5000 KRW |
9.7900 KRW |
9.7500 KRW |
| 2023-10-14 |
9.5521 KRW |
258,525,801.7283 IOST |
9.6700 KRW |
9.4600 KRW |
9.7000 KRW |
9.5300 KRW |
| 2023-10-13 |
9.6498 KRW |
1,118,457,299.0112 IOST |
9.4100 KRW |
9.3500 KRW |
9.9800 KRW |
9.6800 KRW |
| 2023-10-12 |
9.5629 KRW |
1,948,728,029.7299 IOST |
9.3700 KRW |
9.2100 KRW |
10.1000 KRW |
9.4100 KRW |
| 2023-10-11 |
9.2714 KRW |
116,589,948.1763 IOST |
9.3100 KRW |
9.1700 KRW |
9.4000 KRW |
9.3700 KRW |
| 2023-10-10 |
9.3520 KRW |
86,025,505.4228 IOST |
9.3800 KRW |
9.2200 KRW |
9.4700 KRW |
9.3500 KRW |
| 2023-10-09 |
9.4647 KRW |
156,939,922.9174 IOST |
9.7600 KRW |
9.1900 KRW |
9.7900 KRW |
9.3700 KRW |
| 2023-10-08 |
9.6490 KRW |
93,126,689.6383 IOST |
9.6900 KRW |
9.5500 KRW |
9.7600 KRW |
9.7300 KRW |
| 2023-10-07 |
9.6897 KRW |
73,861,197.2448 IOST |
9.7100 KRW |
9.6000 KRW |
9.7700 KRW |
9.7200 KRW |
| 2023-10-06 |
9.5705 KRW |
105,221,162.3111 IOST |
9.4900 KRW |
9.4800 KRW |
9.7100 KRW |
9.7000 KRW |
| 2023-10-05 |
9.5191 KRW |
112,044,469.3582 IOST |
9.5600 KRW |
9.4500 KRW |
9.6200 KRW |
9.4800 KRW |
| 2023-10-04 |
9.5152 KRW |
152,157,513.1934 IOST |
9.6700 KRW |
9.3300 KRW |
9.6800 KRW |
9.6000 KRW |
| 2023-10-03 |
9.9071 KRW |
521,141,899.9785 IOST |
9.8500 KRW |
9.6700 KRW |
10.1000 KRW |
9.6800 KRW |
| 2023-10-02 |
10.0396 KRW |
272,177,747.4922 IOST |
10.3000 KRW |
9.7400 KRW |
10.4000 KRW |
9.8300 KRW |
| 2023-10-01 |
10.1534 KRW |
186,685,403.5455 IOST |
10.1000 KRW |
10.0000 KRW |
10.4000 KRW |
10.4000 KRW |
| 2023-09-30 |
9.9843 KRW |
614,853,283.3807 IOST |
10.2000 KRW |
9.8500 KRW |
10.3000 KRW |
10.0000 KRW |
| 2023-09-29 |
10.7034 KRW |
4,162,510,811.2676 IOST |
9.7400 KRW |
9.7400 KRW |
12.0000 KRW |
10.2000 KRW |
| 2023-09-28 |
9.6365 KRW |
71,560,865.9365 IOST |
9.5800 KRW |
9.5500 KRW |
9.7500 KRW |
9.6900 KRW |
| 2023-09-27 |
9.6372 KRW |
112,524,387.3192 IOST |
9.6100 KRW |
9.5200 KRW |
9.7500 KRW |
9.5500 KRW |
| 2023-09-26 |
9.8161 KRW |
299,747,927.6676 IOST |
9.7200 KRW |
9.5700 KRW |
10.1000 KRW |
9.6100 KRW |
| 2023-09-25 |
9.6162 KRW |
70,450,946.1111 IOST |
9.5700 KRW |
9.4900 KRW |
9.7400 KRW |
9.7000 KRW |
| 2023-09-24 |
9.7735 KRW |
105,736,094.6553 IOST |
9.9100 KRW |
9.6300 KRW |
9.9100 KRW |
9.6700 KRW |
| 2023-09-23 |
9.8622 KRW |
128,410,682.7479 IOST |
9.7700 KRW |
9.7300 KRW |
9.9500 KRW |
9.8900 KRW |
| 2023-09-22 |
9.6103 KRW |
79,284,708.6645 IOST |
9.5300 KRW |
9.4600 KRW |
9.8000 KRW |
9.7400 KRW |
| 2023-09-21 |
9.6527 KRW |
86,607,500.0063 IOST |
9.7500 KRW |
9.4900 KRW |
9.7900 KRW |
9.5700 KRW |
| 2023-09-20 |
9.5846 KRW |
88,654,186.0201 IOST |
9.6100 KRW |
9.4300 KRW |
9.7300 KRW |
9.7100 KRW |
| 2023-09-19 |
9.6049 KRW |
71,404,941.4480 IOST |
9.4900 KRW |
9.4100 KRW |
9.7500 KRW |
9.6200 KRW |
| 2023-09-18 |
9.4548 KRW |
62,350,251.9287 IOST |
9.3200 KRW |
9.1700 KRW |
9.6500 KRW |
9.5000 KRW |
| 2023-09-17 |
9.6332 KRW |
96,181,489.3065 IOST |
9.9200 KRW |
9.2700 KRW |
9.9200 KRW |
9.3200 KRW |
| 2023-09-16 |
9.9078 KRW |
89,044,926.5260 IOST |
9.8300 KRW |
9.8100 KRW |
10.0000 KRW |
9.9100 KRW |
| 2023-09-15 |
9.6213 KRW |
103,416,196.2951 IOST |
9.5500 KRW |
9.4500 KRW |
9.8500 KRW |
9.8100 KRW |
| 2023-09-14 |
9.4342 KRW |
177,157,607.6962 IOST |
9.3200 KRW |
9.2900 KRW |
9.6000 KRW |
9.5400 KRW |
| 2023-09-13 |
9.2378 KRW |
61,917,592.5702 IOST |
9.1600 KRW |
9.1100 KRW |
9.3800 KRW |
9.3200 KRW |
| 2023-09-12 |
9.2294 KRW |
256,298,508.3767 IOST |
9.1700 KRW |
9.0000 KRW |
9.6100 KRW |
9.1700 KRW |
| 2023-09-11 |
9.2870 KRW |
169,616,680.5734 IOST |
9.3900 KRW |
9.0000 KRW |
9.6400 KRW |
9.1800 KRW |
| 2023-09-10 |
9.5232 KRW |
162,254,324.3624 IOST |
9.8000 KRW |
9.2600 KRW |
9.8600 KRW |
9.3600 KRW |
| 2023-09-09 |
9.9015 KRW |
556,718,481.1402 IOST |
9.6900 KRW |
9.6700 KRW |
10.1000 KRW |
9.8300 KRW |
| 2023-09-08 |
9.6859 KRW |
45,438,747.6395 IOST |
9.7300 KRW |
9.5800 KRW |
9.7800 KRW |
9.6400 KRW |
| 2023-09-07 |
9.7218 KRW |
175,406,424.6479 IOST |
9.6800 KRW |
9.5200 KRW |
9.9700 KRW |
9.6900 KRW |
| 2023-09-06 |
9.6071 KRW |
30,014,975.4488 IOST |
9.6000 KRW |
9.5000 KRW |
9.6800 KRW |
9.6200 KRW |
| 2023-09-05 |
9.5045 KRW |
35,713,357.2155 IOST |
9.4900 KRW |
9.3900 KRW |
9.6500 KRW |
9.6000 KRW |
| 2023-09-04 |
9.5535 KRW |
26,374,854.9868 IOST |
9.5600 KRW |
9.4200 KRW |
9.7000 KRW |
9.4500 KRW |
| 2023-09-03 |
9.4518 KRW |
51,510,851.9499 IOST |
9.4700 KRW |
9.3400 KRW |
9.6000 KRW |
9.5300 KRW |
| 2023-09-02 |
9.5112 KRW |
57,188,561.2330 IOST |
9.5200 KRW |
9.4200 KRW |
9.6000 KRW |
9.4900 KRW |
| 2023-09-01 |
9.6154 KRW |
40,820,276.8034 IOST |
9.7000 KRW |
9.4900 KRW |
9.7600 KRW |
9.5500 KRW |
| 2023-08-31 |
9.8788 KRW |
81,512,147.2960 IOST |
10.1000 KRW |
9.5800 KRW |
10.1000 KRW |
9.7000 KRW |
| 2023-08-30 |
10.0543 KRW |
53,119,949.1648 IOST |
10.1000 KRW |
9.9000 KRW |
10.2000 KRW |
10.1000 KRW |
| 2023-08-29 |
9.8588 KRW |
80,030,925.4379 IOST |
9.8200 KRW |
9.5900 KRW |
10.2000 KRW |
10.1000 KRW |