Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
4.9473 KRW |
1,542,520,961.5756 IOST |
4.6280 KRW |
4.4900 KRW |
5.2600 KRW |
5.0680 KRW |
| 2025-04-08 |
4.7629 KRW |
179,367,111.4480 IOST |
4.7980 KRW |
4.5980 KRW |
4.9240 KRW |
4.6300 KRW |
| 2025-04-07 |
4.6219 KRW |
402,002,724.1389 IOST |
4.7370 KRW |
4.2620 KRW |
4.9870 KRW |
4.8190 KRW |
| 2025-04-06 |
4.9980 KRW |
198,326,570.6702 IOST |
5.2970 KRW |
4.7100 KRW |
5.3200 KRW |
4.8070 KRW |
| 2025-04-05 |
5.3037 KRW |
54,814,887.5204 IOST |
5.3050 KRW |
5.2200 KRW |
5.3560 KRW |
5.2670 KRW |
| 2025-04-04 |
5.3012 KRW |
175,679,516.4398 IOST |
5.4260 KRW |
5.1500 KRW |
5.4390 KRW |
5.2840 KRW |
| 2025-04-03 |
5.3837 KRW |
118,487,950.9281 IOST |
5.4010 KRW |
5.1960 KRW |
5.6000 KRW |
5.3550 KRW |
| 2025-04-02 |
5.5774 KRW |
211,366,663.4277 IOST |
5.7700 KRW |
5.3400 KRW |
5.7700 KRW |
5.3820 KRW |
| 2025-04-01 |
5.8068 KRW |
102,589,070.4251 IOST |
5.7940 KRW |
5.7070 KRW |
5.9090 KRW |
5.7500 KRW |
| 2025-03-31 |
5.6974 KRW |
187,388,730.7779 IOST |
5.7380 KRW |
5.5860 KRW |
5.8640 KRW |
5.8000 KRW |
| 2025-03-30 |
5.7959 KRW |
119,352,002.0428 IOST |
5.7480 KRW |
5.6840 KRW |
5.8970 KRW |
5.7760 KRW |
| 2025-03-29 |
5.8638 KRW |
153,169,078.1384 IOST |
6.0730 KRW |
5.6950 KRW |
6.1050 KRW |
5.7510 KRW |
| 2025-03-28 |
6.1188 KRW |
268,359,723.0515 IOST |
6.3350 KRW |
5.9600 KRW |
6.3350 KRW |
6.0610 KRW |
| 2025-03-27 |
6.2733 KRW |
165,284,922.9669 IOST |
6.3080 KRW |
6.1440 KRW |
6.4280 KRW |
6.2650 KRW |
| 2025-03-26 |
6.4137 KRW |
219,029,873.9320 IOST |
6.4060 KRW |
6.2540 KRW |
6.5650 KRW |
6.3830 KRW |
| 2025-03-25 |
6.3557 KRW |
292,191,555.1281 IOST |
6.3320 KRW |
6.2760 KRW |
6.4120 KRW |
6.3810 KRW |
| 2025-03-24 |
6.2633 KRW |
254,298,798.3453 IOST |
6.1440 KRW |
6.0950 KRW |
6.3600 KRW |
6.3060 KRW |
| 2025-03-23 |
6.1719 KRW |
255,597,899.5623 IOST |
6.2470 KRW |
6.0670 KRW |
6.2590 KRW |
6.1330 KRW |
| 2025-03-22 |
6.2084 KRW |
181,432,952.7104 IOST |
6.1690 KRW |
6.1180 KRW |
6.3500 KRW |
6.3200 KRW |
| 2025-03-21 |
6.2318 KRW |
358,060,843.2646 IOST |
6.3430 KRW |
6.1140 KRW |
6.3700 KRW |
6.1470 KRW |
| 2025-03-20 |
6.3347 KRW |
254,606,051.8036 IOST |
6.3930 KRW |
6.2600 KRW |
6.4110 KRW |
6.3300 KRW |
| 2025-03-19 |
6.3618 KRW |
390,482,243.8271 IOST |
6.3860 KRW |
6.2600 KRW |
6.4620 KRW |
6.3850 KRW |
| 2025-03-18 |
6.4468 KRW |
593,429,927.3577 IOST |
6.6590 KRW |
6.2810 KRW |
6.6600 KRW |
6.3350 KRW |
| 2025-03-17 |
6.6118 KRW |
731,439,049.5494 IOST |
6.7560 KRW |
6.5120 KRW |
6.7840 KRW |
6.6470 KRW |
| 2025-03-16 |
6.8851 KRW |
1,873,252,684.4384 IOST |
7.2420 KRW |
6.6190 KRW |
7.2440 KRW |
6.6630 KRW |
| 2025-03-15 |
7.4574 KRW |
5,346,924,259.5550 IOST |
7.5600 KRW |
7.1380 KRW |
7.9770 KRW |
7.2160 KRW |
| 2025-03-14 |
7.9589 KRW |
14,118,120,622.9570 IOST |
6.9170 KRW |
6.8050 KRW |
8.6880 KRW |
7.8630 KRW |
| 2025-03-13 |
6.8655 KRW |
1,578,966,247.2137 IOST |
7.1360 KRW |
6.6650 KRW |
7.1530 KRW |
6.7110 KRW |
| 2025-03-12 |
7.4907 KRW |
5,415,683,068.9225 IOST |
7.6610 KRW |
6.9300 KRW |
8.2890 KRW |
7.0910 KRW |
| 2025-03-11 |
7.5244 KRW |
19,384,704,713.8970 IOST |
7.8760 KRW |
6.9220 KRW |
8.3000 KRW |
7.4810 KRW |
| 2025-03-10 |
8.7203 KRW |
25,361,175,623.3920 IOST |
5.9240 KRW |
5.8000 KRW |
10.0300 KRW |
8.3680 KRW |
| 2025-03-09 |
6.1823 KRW |
89,648,652.6629 IOST |
6.4720 KRW |
5.9000 KRW |
6.5400 KRW |
5.9580 KRW |
| 2025-03-08 |
6.4788 KRW |
23,968,857.5449 IOST |
6.5210 KRW |
6.3000 KRW |
6.5840 KRW |
6.5210 KRW |
| 2025-03-07 |
6.5433 KRW |
44,821,774.9991 IOST |
6.5150 KRW |
6.2700 KRW |
6.7300 KRW |
6.5880 KRW |
| 2025-03-06 |
6.6305 KRW |
33,569,646.2851 IOST |
6.6100 KRW |
6.4550 KRW |
6.7690 KRW |
6.4580 KRW |
| 2025-03-05 |
6.4968 KRW |
51,587,039.5660 IOST |
6.4280 KRW |
6.3380 KRW |
6.6200 KRW |
6.5650 KRW |
| 2025-03-04 |
6.3559 KRW |
125,315,907.8509 IOST |
6.5400 KRW |
6.1100 KRW |
6.6060 KRW |
6.4780 KRW |
| 2025-03-03 |
7.0819 KRW |
133,851,223.6385 IOST |
7.5120 KRW |
6.4930 KRW |
7.5380 KRW |
6.5780 KRW |
| 2025-03-02 |
7.1164 KRW |
135,825,365.4825 IOST |
6.8720 KRW |
6.7540 KRW |
7.4600 KRW |
7.4570 KRW |
| 2025-03-01 |
6.7947 KRW |
69,380,243.3615 IOST |
6.8300 KRW |
6.6040 KRW |
6.9200 KRW |
6.8740 KRW |
| 2025-02-28 |
6.5237 KRW |
179,384,477.6899 IOST |
6.7090 KRW |
6.2810 KRW |
6.8880 KRW |
6.8160 KRW |
| 2025-02-27 |
6.6778 KRW |
38,266,323.8214 IOST |
6.6390 KRW |
6.5000 KRW |
6.8360 KRW |
6.8160 KRW |
| 2025-02-26 |
6.6439 KRW |
56,543,943.8099 IOST |
6.7180 KRW |
6.4570 KRW |
6.7960 KRW |
6.6300 KRW |
| 2025-02-25 |
6.4838 KRW |
163,722,577.1434 IOST |
6.5040 KRW |
6.2000 KRW |
6.9040 KRW |
6.7410 KRW |
| 2025-02-24 |
6.9842 KRW |
175,540,642.6301 IOST |
7.5740 KRW |
6.4300 KRW |
7.6130 KRW |
6.5140 KRW |
| 2025-02-23 |
7.6347 KRW |
77,555,795.3956 IOST |
7.7210 KRW |
7.4700 KRW |
7.7780 KRW |
7.6060 KRW |
| 2025-02-22 |
7.6301 KRW |
231,143,672.6257 IOST |
7.4300 KRW |
7.3890 KRW |
7.7800 KRW |
7.7110 KRW |
| 2025-02-21 |
7.6804 KRW |
106,282,608.5989 IOST |
7.6740 KRW |
7.3740 KRW |
7.9380 KRW |
7.4510 KRW |
| 2025-02-20 |
7.5773 KRW |
28,704,437.5453 IOST |
7.5560 KRW |
7.4720 KRW |
7.6880 KRW |
7.6880 KRW |
| 2025-02-19 |
7.5338 KRW |
107,369,809.5373 IOST |
7.2380 KRW |
7.1570 KRW |
7.6850 KRW |
7.4590 KRW |