Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-30 |
6.5013 KRW |
2,719,753.7873 IOST |
6.4400 KRW |
6.2600 KRW |
6.6800 KRW |
6.5400 KRW |
| 2019-01-29 |
6.2923 KRW |
11,667,221.6886 IOST |
6.1300 KRW |
5.8000 KRW |
6.7900 KRW |
6.3800 KRW |
| 2019-01-28 |
6.2025 KRW |
13,312,651.7999 IOST |
6.6600 KRW |
5.8100 KRW |
6.8200 KRW |
5.9700 KRW |
| 2019-01-27 |
6.7946 KRW |
6,547,682.2309 IOST |
6.9900 KRW |
6.5400 KRW |
6.9900 KRW |
6.6500 KRW |
| 2019-01-26 |
7.1558 KRW |
3,297,747.2157 IOST |
7.2000 KRW |
6.9300 KRW |
7.2800 KRW |
6.9800 KRW |
| 2019-01-25 |
7.1475 KRW |
6,514,197.1947 IOST |
7.3000 KRW |
7.0000 KRW |
7.3900 KRW |
7.1600 KRW |
| 2019-01-24 |
7.2775 KRW |
3,050,614.7640 IOST |
7.3000 KRW |
7.1800 KRW |
7.4000 KRW |
7.2800 KRW |
| 2019-01-23 |
7.4787 KRW |
7,023,569.0974 IOST |
7.4900 KRW |
7.3000 KRW |
7.6600 KRW |
7.3100 KRW |
| 2019-01-21 |
7.2340 KRW |
14,481,088.6302 IOST |
7.3100 KRW |
7.1100 KRW |
7.3700 KRW |
7.1400 KRW |
| 2019-01-20 |
7.3812 KRW |
131,285,535.1010 IOST |
7.2300 KRW |
6.8000 KRW |
8.1500 KRW |
7.3000 KRW |
| 2019-01-19 |
7.1035 KRW |
10,041,130.5391 IOST |
7.0100 KRW |
6.9600 KRW |
7.3400 KRW |
7.2200 KRW |
| 2019-01-18 |
7.1648 KRW |
7,254,487.7589 IOST |
7.2400 KRW |
6.9700 KRW |
7.3800 KRW |
7.0100 KRW |
| 2019-01-17 |
7.1179 KRW |
12,387,483.1679 IOST |
7.0400 KRW |
6.9500 KRW |
7.3600 KRW |
7.2500 KRW |
| 2019-01-16 |
6.9587 KRW |
5,521,877.0392 IOST |
6.8100 KRW |
6.7300 KRW |
7.2300 KRW |
7.2000 KRW |
| 2019-01-15 |
7.0222 KRW |
7,355,269.6187 IOST |
7.3000 KRW |
6.7800 KRW |
7.3100 KRW |
6.7900 KRW |
| 2019-01-14 |
6.7412 KRW |
8,344,642.1672 IOST |
6.4500 KRW |
6.3900 KRW |
7.3400 KRW |
7.1900 KRW |
| 2019-01-13 |
6.7734 KRW |
6,432,207.9323 IOST |
6.8400 KRW |
6.1700 KRW |
7.1300 KRW |
6.5200 KRW |
| 2019-01-12 |
6.9432 KRW |
13,739,134.9896 IOST |
7.0800 KRW |
6.7800 KRW |
7.2000 KRW |
6.8100 KRW |
| 2019-01-11 |
6.6990 KRW |
32,634,916.2935 IOST |
6.3100 KRW |
6.2200 KRW |
7.2700 KRW |
7.0200 KRW |
| 2019-01-10 |
7.1122 KRW |
36,230,338.3517 IOST |
7.7900 KRW |
6.1600 KRW |
8.0900 KRW |
6.2600 KRW |
| 2019-01-09 |
8.0831 KRW |
44,111,489.1042 IOST |
7.8500 KRW |
7.6600 KRW |
8.4400 KRW |
7.9500 KRW |
| 2019-01-08 |
7.5756 KRW |
23,724,126.7491 IOST |
7.2200 KRW |
6.9800 KRW |
8.0000 KRW |
7.8400 KRW |
| 2019-01-07 |
7.1997 KRW |
58,319,618.2528 IOST |
6.8300 KRW |
6.6900 KRW |
7.6800 KRW |
7.1900 KRW |
| 2019-01-06 |
6.7128 KRW |
16,311,407.9838 IOST |
6.4900 KRW |
6.3600 KRW |
7.1000 KRW |
6.8300 KRW |
| 2019-01-05 |
6.5100 KRW |
7,401,021.9277 IOST |
6.4300 KRW |
6.3800 KRW |
6.6300 KRW |
6.4700 KRW |
| 2019-01-04 |
6.4390 KRW |
9,278,254.4021 IOST |
6.3700 KRW |
6.2200 KRW |
6.6700 KRW |
6.4200 KRW |
| 2019-01-03 |
6.3578 KRW |
3,904,773.5511 IOST |
6.5700 KRW |
6.1500 KRW |
6.5900 KRW |
6.4000 KRW |
| 2019-01-02 |
6.3895 KRW |
10,851,674.6517 IOST |
6.1900 KRW |
6.0000 KRW |
6.6100 KRW |
6.5600 KRW |
| 2019-01-01 |
6.0013 KRW |
18,275,041.8051 IOST |
5.8000 KRW |
5.7400 KRW |
6.5000 KRW |
6.1500 KRW |
| 2018-12-31 |
6.5912 KRW |
53,080,052.0450 IOST |
6.3500 KRW |
5.7500 KRW |
7.2100 KRW |
5.8200 KRW |
| 2018-12-30 |
5.9635 KRW |
35,677,721.5409 IOST |
5.5000 KRW |
5.3900 KRW |
6.5000 KRW |
6.3000 KRW |
| 2018-12-29 |
5.6384 KRW |
9,608,175.4448 IOST |
5.6200 KRW |
5.4300 KRW |
5.8000 KRW |
5.5700 KRW |
| 2018-12-28 |
5.1286 KRW |
30,620,573.0061 IOST |
4.9000 KRW |
4.7800 KRW |
5.8700 KRW |
5.6100 KRW |
| 2018-12-27 |
5.1826 KRW |
13,987,167.7002 IOST |
5.8500 KRW |
4.7500 KRW |
5.8500 KRW |
4.9300 KRW |
| 2018-12-26 |
5.6522 KRW |
8,825,885.7189 IOST |
5.6800 KRW |
5.3900 KRW |
5.9700 KRW |
5.6100 KRW |
| 2018-12-25 |
5.8146 KRW |
11,594,738.8835 IOST |
6.3900 KRW |
5.4500 KRW |
6.4300 KRW |
5.6700 KRW |
| 2018-12-24 |
6.6047 KRW |
44,707,369.6491 IOST |
6.1500 KRW |
6.0900 KRW |
6.9700 KRW |
6.3300 KRW |
| 2018-12-23 |
6.2135 KRW |
12,278,027.0750 IOST |
6.1800 KRW |
6.0000 KRW |
6.6000 KRW |
6.0800 KRW |
| 2018-12-22 |
5.9464 KRW |
27,553,914.5472 IOST |
6.1500 KRW |
5.6400 KRW |
6.3800 KRW |
6.0700 KRW |
| 2018-12-21 |
6.0609 KRW |
89,497,046.2292 IOST |
5.3400 KRW |
4.9500 KRW |
6.7700 KRW |
6.0900 KRW |
| 2018-12-20 |
5.3075 KRW |
12,731,768.2224 IOST |
5.0500 KRW |
5.0000 KRW |
5.4400 KRW |
5.3500 KRW |
| 2018-12-19 |
5.1612 KRW |
14,687,807.3163 IOST |
5.0400 KRW |
5.0400 KRW |
5.3900 KRW |
5.1400 KRW |
| 2018-12-18 |
4.8885 KRW |
16,489,474.1452 IOST |
4.8700 KRW |
4.6900 KRW |
5.1000 KRW |
5.0200 KRW |
| 2018-12-17 |
4.6440 KRW |
8,366,187.3614 IOST |
4.3700 KRW |
4.3700 KRW |
4.9400 KRW |
4.9100 KRW |
| 2018-12-16 |
4.3437 KRW |
5,485,434.7256 IOST |
4.2700 KRW |
4.1100 KRW |
4.4400 KRW |
4.3500 KRW |
| 2018-12-15 |
4.1757 KRW |
3,180,458.6456 IOST |
4.1700 KRW |
4.0900 KRW |
4.2800 KRW |
4.2700 KRW |
| 2018-12-14 |
4.2207 KRW |
3,860,343.7369 IOST |
4.2800 KRW |
4.0900 KRW |
4.3100 KRW |
4.0900 KRW |
| 2018-12-13 |
4.3566 KRW |
3,906,646.8725 IOST |
4.4000 KRW |
4.2300 KRW |
4.4800 KRW |
4.2600 KRW |
| 2018-12-12 |
4.4304 KRW |
3,086,656.4854 IOST |
4.3500 KRW |
4.2600 KRW |
4.5400 KRW |
4.3900 KRW |
| 2018-12-11 |
4.4051 KRW |
9,705,901.7790 IOST |
4.5100 KRW |
4.1400 KRW |
4.5800 KRW |
4.2500 KRW |