Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
10.7632 KRW |
134,192,274.8433 IOST |
10.5400 KRW |
10.3000 KRW |
11.1500 KRW |
10.9200 KRW |
| 2024-12-23 |
10.0970 KRW |
241,087,123.5921 IOST |
10.0300 KRW |
9.7770 KRW |
10.3600 KRW |
10.1100 KRW |
| 2024-12-22 |
10.0295 KRW |
266,326,548.0132 IOST |
9.8740 KRW |
9.6500 KRW |
10.4100 KRW |
10.0300 KRW |
| 2024-12-21 |
10.3289 KRW |
315,921,213.9876 IOST |
10.4200 KRW |
9.7330 KRW |
11.0400 KRW |
9.8430 KRW |
| 2024-12-20 |
9.5695 KRW |
566,579,893.7827 IOST |
9.7200 KRW |
8.6250 KRW |
10.6000 KRW |
10.4000 KRW |
| 2024-12-19 |
10.1771 KRW |
361,862,223.0913 IOST |
10.3400 KRW |
9.4660 KRW |
10.7100 KRW |
9.8100 KRW |
| 2024-12-18 |
11.0354 KRW |
423,381,913.8514 IOST |
11.5400 KRW |
10.5000 KRW |
11.5900 KRW |
10.5100 KRW |
| 2024-12-17 |
11.7975 KRW |
210,909,708.3409 IOST |
12.1900 KRW |
11.4000 KRW |
12.1900 KRW |
11.4800 KRW |
| 2024-12-16 |
12.1820 KRW |
188,965,016.0344 IOST |
12.4300 KRW |
11.7600 KRW |
12.6500 KRW |
12.3500 KRW |
| 2024-12-15 |
12.1569 KRW |
146,972,686.3383 IOST |
12.1600 KRW |
11.7600 KRW |
12.6200 KRW |
12.0600 KRW |
| 2024-12-14 |
12.3958 KRW |
178,868,288.1126 IOST |
12.8100 KRW |
11.9000 KRW |
12.8500 KRW |
12.1900 KRW |
| 2024-12-13 |
12.6788 KRW |
186,768,158.1313 IOST |
12.9200 KRW |
12.4200 KRW |
13.0100 KRW |
12.7500 KRW |
| 2024-12-12 |
12.9679 KRW |
417,851,322.2187 IOST |
12.4700 KRW |
12.2700 KRW |
13.5700 KRW |
12.8700 KRW |
| 2024-12-11 |
11.5956 KRW |
448,290,834.6456 IOST |
11.3300 KRW |
10.5000 KRW |
12.5300 KRW |
12.4800 KRW |
| 2024-12-10 |
11.3498 KRW |
585,666,784.2433 IOST |
12.0200 KRW |
10.4100 KRW |
12.2000 KRW |
11.4000 KRW |
| 2024-12-09 |
13.5434 KRW |
566,407,967.8401 IOST |
14.5600 KRW |
12.8000 KRW |
14.5600 KRW |
13.1000 KRW |
| 2024-12-08 |
14.4126 KRW |
191,392,294.5373 IOST |
14.6300 KRW |
14.1400 KRW |
14.6800 KRW |
14.4400 KRW |
| 2024-12-07 |
14.9158 KRW |
401,216,072.0697 IOST |
15.1900 KRW |
14.3800 KRW |
15.5100 KRW |
14.5600 KRW |
| 2024-12-06 |
14.5611 KRW |
695,560,817.9436 IOST |
15.0300 KRW |
13.7500 KRW |
15.3300 KRW |
14.8400 KRW |
| 2024-12-05 |
16.2753 KRW |
2,960,485,838.7711 IOST |
15.5300 KRW |
14.4500 KRW |
18.3900 KRW |
15.0200 KRW |
| 2024-12-04 |
15.7059 KRW |
1,344,043,964.2478 IOST |
16.0800 KRW |
15.0300 KRW |
16.6000 KRW |
15.1600 KRW |
| 2024-12-03 |
13.6225 KRW |
2,622,065,883.3532 IOST |
13.4100 KRW |
10.9000 KRW |
14.8500 KRW |
14.6800 KRW |
| 2024-12-02 |
13.4502 KRW |
5,336,145,761.7417 IOST |
12.4600 KRW |
12.1900 KRW |
14.4400 KRW |
13.6500 KRW |
| 2024-12-01 |
12.7148 KRW |
1,724,904,732.1968 IOST |
12.0900 KRW |
11.6000 KRW |
13.6900 KRW |
12.2600 KRW |
| 2024-11-30 |
11.5622 KRW |
505,834,120.0422 IOST |
11.5400 KRW |
11.2000 KRW |
12.1300 KRW |
11.9800 KRW |
| 2024-11-29 |
11.1356 KRW |
500,088,774.4953 IOST |
11.1500 KRW |
10.6700 KRW |
11.7000 KRW |
11.5400 KRW |
| 2024-11-28 |
10.8848 KRW |
388,257,667.8713 IOST |
11.0900 KRW |
10.6100 KRW |
11.1600 KRW |
11.1400 KRW |
| 2024-11-27 |
10.9969 KRW |
1,464,888,766.9677 IOST |
10.7700 KRW |
10.4600 KRW |
11.5700 KRW |
10.9900 KRW |
| 2024-11-26 |
10.2477 KRW |
1,047,475,545.1210 IOST |
10.0300 KRW |
9.7340 KRW |
11.0000 KRW |
10.2900 KRW |
| 2024-11-25 |
10.4176 KRW |
1,209,353,717.2015 IOST |
10.3600 KRW |
9.8200 KRW |
10.9500 KRW |
10.1800 KRW |
| 2024-11-24 |
9.8983 KRW |
987,007,076.4686 IOST |
9.7600 KRW |
9.1700 KRW |
10.4500 KRW |
10.3400 KRW |
| 2024-11-23 |
9.4863 KRW |
964,804,794.5470 IOST |
9.3840 KRW |
9.1290 KRW |
9.8880 KRW |
9.7680 KRW |
| 2024-11-22 |
9.2181 KRW |
2,093,079,765.1728 IOST |
8.9420 KRW |
8.4330 KRW |
9.5650 KRW |
9.3120 KRW |
| 2024-11-21 |
9.4040 KRW |
3,069,160,552.8055 IOST |
8.5520 KRW |
8.2600 KRW |
10.4800 KRW |
8.9720 KRW |
| 2024-11-20 |
8.6204 KRW |
370,307,798.6985 IOST |
9.0280 KRW |
8.3160 KRW |
9.0280 KRW |
8.6110 KRW |
| 2024-11-19 |
9.1355 KRW |
1,045,031,706.8016 IOST |
8.9130 KRW |
8.7800 KRW |
9.5610 KRW |
8.8670 KRW |
| 2024-11-18 |
8.6495 KRW |
404,408,740.8090 IOST |
8.0350 KRW |
7.9740 KRW |
9.2000 KRW |
8.8000 KRW |
| 2024-11-17 |
8.3565 KRW |
261,861,061.5336 IOST |
8.7950 KRW |
7.9010 KRW |
8.7990 KRW |
7.9700 KRW |
| 2024-11-16 |
8.3476 KRW |
366,616,225.2945 IOST |
8.0610 KRW |
8.0100 KRW |
8.7310 KRW |
8.7130 KRW |
| 2024-11-15 |
7.4637 KRW |
178,320,090.6550 IOST |
7.3640 KRW |
7.1800 KRW |
7.9600 KRW |
7.9580 KRW |
| 2024-11-14 |
7.6954 KRW |
348,966,339.3908 IOST |
7.7650 KRW |
7.3500 KRW |
7.9990 KRW |
7.4520 KRW |
| 2024-11-13 |
7.8936 KRW |
427,529,228.4779 IOST |
8.2060 KRW |
7.4570 KRW |
8.4570 KRW |
7.7580 KRW |
| 2024-11-12 |
8.1811 KRW |
1,430,007,876.7368 IOST |
8.0010 KRW |
7.6760 KRW |
8.7310 KRW |
8.2600 KRW |
| 2024-11-11 |
7.6257 KRW |
315,566,755.6866 IOST |
7.4970 KRW |
7.1400 KRW |
7.9100 KRW |
7.8680 KRW |
| 2024-11-10 |
7.3744 KRW |
308,771,077.0813 IOST |
7.1130 KRW |
7.0490 KRW |
7.6120 KRW |
7.5770 KRW |
| 2024-11-09 |
6.9318 KRW |
87,254,281.3185 IOST |
6.8950 KRW |
6.7740 KRW |
7.0790 KRW |
6.9840 KRW |
| 2024-11-08 |
6.7496 KRW |
115,760,285.4048 IOST |
6.7240 KRW |
6.5950 KRW |
6.8980 KRW |
6.8690 KRW |
| 2024-11-07 |
6.7299 KRW |
69,038,184.0637 IOST |
6.6990 KRW |
6.5820 KRW |
6.8880 KRW |
6.7260 KRW |
| 2024-11-06 |
6.4446 KRW |
149,684,353.9891 IOST |
6.1160 KRW |
6.0900 KRW |
6.6130 KRW |
6.6120 KRW |
| 2024-11-05 |
6.0501 KRW |
49,644,886.6032 IOST |
5.8870 KRW |
5.8830 KRW |
6.2320 KRW |
6.1460 KRW |