Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-26 |
8.0556 KRW |
62,970,838.6704 IOST |
8.1700 KRW |
7.8300 KRW |
8.3400 KRW |
8.0700 KRW |
| 2019-02-25 |
8.3781 KRW |
348,993,771.2151 IOST |
7.6600 KRW |
7.6400 KRW |
9.0000 KRW |
8.1700 KRW |
| 2019-02-24 |
8.4160 KRW |
116,547,945.3056 IOST |
8.9700 KRW |
7.5600 KRW |
9.0800 KRW |
7.6900 KRW |
| 2019-02-23 |
9.0244 KRW |
163,914,178.6814 IOST |
8.8900 KRW |
8.6100 KRW |
9.4800 KRW |
9.0000 KRW |
| 2019-02-22 |
8.8532 KRW |
128,688,316.9567 IOST |
8.5300 KRW |
8.5300 KRW |
9.0600 KRW |
8.8900 KRW |
| 2019-02-21 |
8.6783 KRW |
100,781,092.1630 IOST |
9.1600 KRW |
8.4000 KRW |
9.1600 KRW |
8.6000 KRW |
| 2019-02-20 |
9.1011 KRW |
180,192,344.2782 IOST |
9.1900 KRW |
8.6000 KRW |
9.8800 KRW |
9.0600 KRW |
| 2019-02-19 |
9.3882 KRW |
1,357,335,586.6507 IOST |
7.9900 KRW |
7.9900 KRW |
11.9000 KRW |
9.1700 KRW |
| 2019-02-18 |
7.7911 KRW |
31,818,498.7404 IOST |
7.7000 KRW |
7.5000 KRW |
8.0900 KRW |
7.9800 KRW |
| 2019-02-17 |
8.0780 KRW |
168,468,015.4518 IOST |
7.4700 KRW |
7.4300 KRW |
9.3700 KRW |
7.7000 KRW |
| 2019-02-16 |
7.3470 KRW |
11,776,965.3921 IOST |
7.4400 KRW |
7.2600 KRW |
7.5200 KRW |
7.4300 KRW |
| 2019-02-15 |
7.4692 KRW |
6,593,065.2065 IOST |
7.2500 KRW |
7.2500 KRW |
7.6900 KRW |
7.4000 KRW |
| 2019-02-14 |
7.3667 KRW |
7,157,313.7847 IOST |
7.4900 KRW |
7.1500 KRW |
7.6000 KRW |
7.2300 KRW |
| 2019-02-13 |
7.6952 KRW |
14,902,276.3764 IOST |
7.7100 KRW |
7.4100 KRW |
7.9000 KRW |
7.5100 KRW |
| 2019-02-12 |
7.5343 KRW |
30,044,864.2370 IOST |
7.4100 KRW |
7.2000 KRW |
7.9000 KRW |
7.6900 KRW |
| 2019-02-11 |
7.4360 KRW |
40,835,012.4117 IOST |
7.1700 KRW |
7.0600 KRW |
7.7300 KRW |
7.5000 KRW |
| 2019-02-10 |
7.2023 KRW |
119,078,117.0548 IOST |
6.9900 KRW |
6.8800 KRW |
7.7100 KRW |
7.1700 KRW |