Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
9.4203 KRW |
2,975,033,980.8934 IOST |
8.5520 KRW |
8.2600 KRW |
10.4800 KRW |
8.9190 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 |
| 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 |