Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
5.9966 KRW |
85,016,490.4871 IOST |
6.0790 KRW |
5.7890 KRW |
6.1600 KRW |
5.8930 KRW |
| 2024-11-03 |
6.1215 KRW |
107,874,916.3571 IOST |
6.3270 KRW |
5.9390 KRW |
6.3370 KRW |
6.1250 KRW |
| 2024-11-02 |
6.3600 KRW |
32,413,939.3601 IOST |
6.3950 KRW |
6.2640 KRW |
6.4680 KRW |
6.3350 KRW |
| 2024-11-01 |
6.3808 KRW |
66,795,188.7359 IOST |
6.3760 KRW |
6.2410 KRW |
6.5750 KRW |
6.3760 KRW |
| 2024-10-31 |
6.5244 KRW |
84,883,759.4715 IOST |
6.7780 KRW |
6.3220 KRW |
6.7810 KRW |
6.3800 KRW |
| 2024-10-30 |
6.8244 KRW |
64,745,361.8607 IOST |
6.9250 KRW |
6.7300 KRW |
6.9460 KRW |
6.8180 KRW |
| 2024-10-29 |
6.7621 KRW |
65,996,770.9226 IOST |
6.6380 KRW |
6.6240 KRW |
6.9250 KRW |
6.9180 KRW |
| 2024-10-28 |
6.5076 KRW |
52,003,564.3223 IOST |
6.5900 KRW |
6.3800 KRW |
6.6920 KRW |
6.6070 KRW |
| 2024-10-27 |
6.5100 KRW |
24,810,319.8651 IOST |
6.4450 KRW |
6.4260 KRW |
6.6280 KRW |
6.5850 KRW |
| 2024-10-26 |
6.4027 KRW |
38,905,233.0585 IOST |
6.4220 KRW |
6.3050 KRW |
6.5000 KRW |
6.4360 KRW |
| 2024-10-25 |
6.7801 KRW |
49,707,551.6883 IOST |
6.8620 KRW |
6.6510 KRW |
6.8880 KRW |
6.6980 KRW |
| 2024-10-24 |
6.7440 KRW |
58,904,976.7807 IOST |
6.7390 KRW |
6.6300 KRW |
6.8990 KRW |
6.8770 KRW |
| 2024-10-23 |
6.7721 KRW |
97,643,431.3070 IOST |
7.0430 KRW |
6.5750 KRW |
7.0430 KRW |
6.7400 KRW |
| 2024-10-22 |
7.0313 KRW |
55,513,764.3096 IOST |
7.0370 KRW |
6.9290 KRW |
7.1220 KRW |
7.0210 KRW |
| 2024-10-21 |
7.1844 KRW |
95,543,316.1330 IOST |
7.2980 KRW |
7.0000 KRW |
7.3400 KRW |
7.0910 KRW |
| 2024-10-20 |
7.1171 KRW |
74,146,082.0787 IOST |
7.0300 KRW |
6.9550 KRW |
7.2960 KRW |
7.2800 KRW |
| 2024-10-19 |
7.0818 KRW |
61,958,798.4407 IOST |
7.0970 KRW |
6.9370 KRW |
7.1560 KRW |
6.9950 KRW |
| 2024-10-18 |
6.8542 KRW |
41,043,604.1337 IOST |
6.7930 KRW |
6.7430 KRW |
7.0090 KRW |
7.0000 KRW |
| 2024-10-17 |
6.8631 KRW |
77,204,197.7889 IOST |
6.9610 KRW |
6.7360 KRW |
7.0140 KRW |
6.8140 KRW |
| 2024-10-16 |
6.9738 KRW |
72,139,317.6477 IOST |
7.0840 KRW |
6.8840 KRW |
7.1110 KRW |
6.9910 KRW |
| 2024-10-15 |
6.9913 KRW |
100,791,562.6355 IOST |
7.0090 KRW |
6.8000 KRW |
7.1150 KRW |
7.0380 KRW |
| 2024-10-14 |
6.8923 KRW |
167,068,370.9371 IOST |
6.7980 KRW |
6.7480 KRW |
6.9910 KRW |
6.9700 KRW |
| 2024-10-13 |
6.8773 KRW |
62,066,686.9543 IOST |
6.9980 KRW |
6.7060 KRW |
7.0430 KRW |
6.7810 KRW |
| 2024-10-12 |
6.9608 KRW |
58,313,569.3296 IOST |
6.8400 KRW |
6.8400 KRW |
7.0880 KRW |
7.0080 KRW |
| 2024-10-11 |
6.6769 KRW |
43,854,166.3012 IOST |
6.5800 KRW |
6.5620 KRW |
6.8420 KRW |
6.8400 KRW |
| 2024-10-10 |
6.5308 KRW |
34,211,048.8071 IOST |
6.5480 KRW |
6.3850 KRW |
6.6000 KRW |
6.4700 KRW |
| 2024-10-09 |
6.6175 KRW |
76,278,462.4769 IOST |
6.7610 KRW |
6.4590 KRW |
6.8470 KRW |
6.5100 KRW |
| 2024-10-08 |
6.7719 KRW |
52,892,933.6531 IOST |
6.8110 KRW |
6.6990 KRW |
6.9200 KRW |
6.8220 KRW |
| 2024-10-07 |
6.9454 KRW |
105,426,559.7681 IOST |
6.8660 KRW |
6.8010 KRW |
7.0500 KRW |
6.9040 KRW |
| 2024-10-06 |
6.8131 KRW |
98,200,170.5659 IOST |
6.6860 KRW |
6.6680 KRW |
6.9230 KRW |
6.8780 KRW |
| 2024-10-05 |
6.6523 KRW |
77,659,719.7627 IOST |
6.6250 KRW |
6.5670 KRW |
6.7800 KRW |
6.6840 KRW |
| 2024-10-04 |
6.5366 KRW |
60,637,174.0843 IOST |
6.3870 KRW |
6.3570 KRW |
6.6500 KRW |
6.6230 KRW |
| 2024-10-03 |
6.3890 KRW |
169,433,047.2270 IOST |
6.3740 KRW |
6.2250 KRW |
6.5200 KRW |
6.3000 KRW |
| 2024-10-02 |
6.5246 KRW |
134,105,402.6905 IOST |
6.5390 KRW |
6.2760 KRW |
6.7100 KRW |
6.3680 KRW |
| 2024-10-01 |
6.9338 KRW |
170,339,002.7980 IOST |
7.0430 KRW |
6.5000 KRW |
7.3010 KRW |
6.5490 KRW |
| 2024-09-30 |
7.2170 KRW |
98,368,517.5510 IOST |
7.3610 KRW |
7.0830 KRW |
7.3650 KRW |
7.1720 KRW |
| 2024-09-29 |
7.4606 KRW |
185,670,165.1484 IOST |
7.4630 KRW |
7.3110 KRW |
7.6000 KRW |
7.3460 KRW |
| 2024-09-28 |
7.5878 KRW |
78,754,066.6985 IOST |
7.7170 KRW |
7.3420 KRW |
7.7690 KRW |
7.4380 KRW |
| 2024-09-27 |
7.6651 KRW |
96,552,607.7296 IOST |
7.5970 KRW |
7.5470 KRW |
7.7390 KRW |
7.6970 KRW |
| 2024-09-26 |
7.5452 KRW |
95,025,425.4493 IOST |
7.5110 KRW |
7.3580 KRW |
7.6680 KRW |
7.5110 KRW |
| 2024-09-25 |
7.5556 KRW |
99,085,455.9571 IOST |
7.5580 KRW |
7.4590 KRW |
7.6450 KRW |
7.5060 KRW |
| 2024-09-24 |
7.5134 KRW |
208,288,104.6285 IOST |
7.5710 KRW |
7.3740 KRW |
7.6360 KRW |
7.5710 KRW |
| 2024-09-23 |
7.4052 KRW |
235,809,198.8839 IOST |
7.1930 KRW |
7.0700 KRW |
7.6000 KRW |
7.5970 KRW |
| 2024-09-22 |
7.2286 KRW |
184,554,840.8543 IOST |
7.4170 KRW |
7.0940 KRW |
7.4170 KRW |
7.1990 KRW |
| 2024-09-21 |
7.2432 KRW |
276,873,216.7459 IOST |
7.0780 KRW |
7.0370 KRW |
7.4790 KRW |
7.3920 KRW |
| 2024-09-20 |
6.9348 KRW |
167,886,479.1020 IOST |
6.8010 KRW |
6.7250 KRW |
7.0440 KRW |
7.0390 KRW |
| 2024-09-19 |
6.6361 KRW |
194,712,237.0975 IOST |
6.5460 KRW |
6.4830 KRW |
6.9000 KRW |
6.7500 KRW |
| 2024-09-18 |
6.3819 KRW |
357,148,195.8281 IOST |
6.2460 KRW |
6.1900 KRW |
6.5320 KRW |
6.4060 KRW |
| 2024-09-17 |
6.2287 KRW |
101,764,546.1392 IOST |
6.1180 KRW |
6.0840 KRW |
6.3660 KRW |
6.2550 KRW |
| 2024-09-16 |
6.1921 KRW |
116,139,790.0534 IOST |
6.2690 KRW |
6.0840 KRW |
6.2920 KRW |
6.1200 KRW |