Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
3.5250 KRW |
58,686,991.5627 IOST |
3.6700 KRW |
3.4100 KRW |
3.7000 KRW |
3.6000 KRW |
| 2020-03-27 |
3.8678 KRW |
90,443,801.6068 IOST |
3.9000 KRW |
3.7200 KRW |
4.0100 KRW |
3.7200 KRW |
| 2020-03-26 |
3.8843 KRW |
97,710,474.5688 IOST |
3.8900 KRW |
3.7800 KRW |
4.1500 KRW |
3.9000 KRW |
| 2020-03-25 |
3.9438 KRW |
74,539,497.1568 IOST |
4.1400 KRW |
3.8000 KRW |
4.1800 KRW |
3.8500 KRW |
| 2020-03-24 |
3.9667 KRW |
154,914,814.7590 IOST |
4.0500 KRW |
3.7500 KRW |
4.1700 KRW |
4.1500 KRW |
| 2020-03-23 |
3.9062 KRW |
249,915,489.4906 IOST |
3.7400 KRW |
3.6800 KRW |
4.1100 KRW |
4.0300 KRW |
| 2020-03-22 |
4.1616 KRW |
494,346,486.2086 IOST |
4.3100 KRW |
3.7300 KRW |
4.5200 KRW |
3.7700 KRW |
| 2020-03-21 |
4.6028 KRW |
2,034,190,142.9506 IOST |
3.9600 KRW |
3.6500 KRW |
5.7100 KRW |
4.2900 KRW |
| 2020-03-20 |
4.4832 KRW |
1,532,413,393.7625 IOST |
3.5500 KRW |
3.4200 KRW |
6.2100 KRW |
3.9100 KRW |
| 2020-03-19 |
3.3673 KRW |
196,435,817.5522 IOST |
3.1300 KRW |
3.1100 KRW |
3.7500 KRW |
3.5800 KRW |
| 2020-03-18 |
3.0706 KRW |
82,210,515.4310 IOST |
3.2300 KRW |
2.9300 KRW |
3.2300 KRW |
3.1300 KRW |
| 2020-03-17 |
3.1880 KRW |
135,234,685.6259 IOST |
3.0900 KRW |
3.0200 KRW |
3.3000 KRW |
3.2400 KRW |
| 2020-03-16 |
3.1366 KRW |
267,763,132.3281 IOST |
3.5500 KRW |
2.8300 KRW |
3.5700 KRW |
3.0600 KRW |
| 2020-03-15 |
3.5349 KRW |
406,299,899.0915 IOST |
3.4500 KRW |
3.3900 KRW |
3.7200 KRW |
3.5600 KRW |
| 2020-03-14 |
3.3811 KRW |
536,761,742.6672 IOST |
3.3500 KRW |
3.0200 KRW |
3.7600 KRW |
3.4300 KRW |
| 2020-03-13 |
3.0601 KRW |
296,844,422.3411 IOST |
3.0500 KRW |
2.2300 KRW |
3.4800 KRW |
3.3800 KRW |
| 2020-03-12 |
4.3144 KRW |
166,760,187.0523 IOST |
5.3500 KRW |
3.3300 KRW |
5.4200 KRW |
3.3400 KRW |
| 2020-03-11 |
5.3885 KRW |
61,637,649.9779 IOST |
5.5200 KRW |
5.1200 KRW |
5.6000 KRW |
5.2500 KRW |
| 2020-03-10 |
5.4416 KRW |
78,600,946.2790 IOST |
5.5200 KRW |
5.3000 KRW |
5.5900 KRW |
5.5600 KRW |
| 2020-03-09 |
5.4492 KRW |
198,005,916.1810 IOST |
5.7400 KRW |
5.1500 KRW |
5.8200 KRW |
5.4700 KRW |
| 2020-03-08 |
6.0429 KRW |
52,791,285.2003 IOST |
6.4600 KRW |
5.6500 KRW |
6.4900 KRW |
5.6600 KRW |
| 2020-03-06 |
6.6124 KRW |
35,531,330.3685 IOST |
6.6000 KRW |
6.4700 KRW |
6.7200 KRW |
6.6800 KRW |
| 2020-03-05 |
6.6331 KRW |
54,908,653.3084 IOST |
6.5500 KRW |
6.5400 KRW |
6.7300 KRW |
6.5500 KRW |
| 2020-03-04 |
6.4388 KRW |
57,301,178.4867 IOST |
6.5500 KRW |
6.2200 KRW |
6.6800 KRW |
6.5700 KRW |
| 2020-03-03 |
6.5997 KRW |
30,572,505.8064 IOST |
6.8200 KRW |
6.4500 KRW |
6.8200 KRW |
6.5700 KRW |
| 2020-03-02 |
6.6420 KRW |
28,079,512.5208 IOST |
6.5900 KRW |
6.4600 KRW |
6.8000 KRW |
6.7600 KRW |
| 2020-03-01 |
6.7400 KRW |
86,384,554.5791 IOST |
6.6200 KRW |
6.4000 KRW |
7.2900 KRW |
6.5800 KRW |
| 2020-02-29 |
6.6406 KRW |
41,126,873.9414 IOST |
6.8300 KRW |
6.4300 KRW |
6.8600 KRW |
6.6000 KRW |
| 2020-02-28 |
6.6164 KRW |
74,438,474.0327 IOST |
6.5100 KRW |
6.1300 KRW |
7.4000 KRW |
6.8900 KRW |
| 2020-02-27 |
6.3094 KRW |
103,942,967.2726 IOST |
6.1200 KRW |
5.7300 KRW |
6.7300 KRW |
6.5000 KRW |
| 2020-02-26 |
6.3935 KRW |
139,570,601.1856 IOST |
6.7700 KRW |
5.9000 KRW |
7.0200 KRW |
6.1600 KRW |
| 2020-02-25 |
7.0114 KRW |
95,287,355.4607 IOST |
7.4400 KRW |
6.6200 KRW |
7.5200 KRW |
6.7600 KRW |
| 2020-02-24 |
7.4691 KRW |
38,142,360.9649 IOST |
7.6800 KRW |
7.2000 KRW |
7.9000 KRW |
7.3300 KRW |
| 2020-02-23 |
7.4880 KRW |
36,786,203.2364 IOST |
7.3300 KRW |
7.3100 KRW |
7.7300 KRW |
7.6400 KRW |
| 2020-02-22 |
7.4746 KRW |
73,522,317.4810 IOST |
7.7000 KRW |
7.1900 KRW |
8.0800 KRW |
7.3400 KRW |
| 2020-02-21 |
7.7082 KRW |
69,013,287.9515 IOST |
8.2000 KRW |
7.4700 KRW |
8.2000 KRW |
7.7200 KRW |
| 2020-02-20 |
8.3399 KRW |
105,455,975.8944 IOST |
8.7400 KRW |
7.7400 KRW |
8.9100 KRW |
8.2400 KRW |
| 2020-02-19 |
8.8985 KRW |
81,373,099.1937 IOST |
9.3700 KRW |
8.5500 KRW |
9.3700 KRW |
8.6600 KRW |
| 2020-02-18 |
9.0050 KRW |
127,052,845.8734 IOST |
9.3200 KRW |
8.6500 KRW |
9.4200 KRW |
9.3700 KRW |
| 2020-02-17 |
8.6264 KRW |
273,983,963.1891 IOST |
10.1000 KRW |
7.9600 KRW |
10.3000 KRW |
9.3800 KRW |
| 2020-02-16 |
11.8828 KRW |
534,853,420.1278 IOST |
12.3000 KRW |
8.9800 KRW |
15.0000 KRW |
10.1000 KRW |
| 2020-02-15 |
11.4577 KRW |
231,149,374.4052 IOST |
11.2000 KRW |
9.8000 KRW |
13.2000 KRW |
10.1000 KRW |
| 2020-02-14 |
10.6292 KRW |
199,827,561.9239 IOST |
10.4000 KRW |
9.7400 KRW |
12.0000 KRW |
11.0000 KRW |
| 2020-02-13 |
9.8201 KRW |
395,392,743.0112 IOST |
9.9400 KRW |
8.4900 KRW |
10.9000 KRW |
10.9000 KRW |
| 2020-02-12 |
9.4495 KRW |
319,294,108.4833 IOST |
8.9700 KRW |
8.7500 KRW |
10.5000 KRW |
9.9200 KRW |
| 2020-02-11 |
8.5453 KRW |
111,927,325.5105 IOST |
8.5300 KRW |
8.1600 KRW |
8.9800 KRW |
8.9200 KRW |
| 2020-02-10 |
8.4330 KRW |
63,632,645.9900 IOST |
8.7000 KRW |
8.2000 KRW |
8.7100 KRW |
8.4900 KRW |
| 2020-02-09 |
8.5250 KRW |
67,607,490.8273 IOST |
8.5300 KRW |
8.3300 KRW |
8.7400 KRW |
8.6900 KRW |
| 2020-02-08 |
8.3940 KRW |
67,628,765.7706 IOST |
8.5800 KRW |
8.2200 KRW |
8.6200 KRW |
8.4400 KRW |
| 2020-02-07 |
8.4396 KRW |
48,297,801.9936 IOST |
8.5000 KRW |
8.3100 KRW |
8.5700 KRW |
8.5200 KRW |