Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
6.3413 KRW |
20,654,527.7710 IOST |
6.2900 KRW |
5.9900 KRW |
6.7300 KRW |
6.3200 KRW |
| 2019-10-28 |
6.7493 KRW |
42,865,547.8233 IOST |
7.0100 KRW |
6.1800 KRW |
7.6400 KRW |
6.3000 KRW |
| 2019-10-27 |
6.7624 KRW |
63,521,879.7035 IOST |
5.1700 KRW |
5.1000 KRW |
8.6000 KRW |
7.0000 KRW |
| 2019-10-26 |
5.2436 KRW |
14,348,649.1546 IOST |
5.2600 KRW |
5.0200 KRW |
5.5000 KRW |
5.1100 KRW |
| 2019-10-25 |
4.8182 KRW |
12,308,406.5495 IOST |
4.6900 KRW |
4.6000 KRW |
5.2500 KRW |
5.2500 KRW |
| 2019-10-24 |
4.6765 KRW |
7,878,199.4284 IOST |
4.7500 KRW |
4.5700 KRW |
4.7500 KRW |
4.6700 KRW |
| 2019-10-23 |
4.7560 KRW |
12,371,642.5090 IOST |
5.0700 KRW |
4.5000 KRW |
5.0800 KRW |
4.6500 KRW |
| 2019-10-22 |
5.1611 KRW |
3,239,116.7519 IOST |
5.1700 KRW |
5.0700 KRW |
5.2300 KRW |
5.0700 KRW |
| 2019-10-21 |
5.1713 KRW |
6,725,758.1384 IOST |
5.2300 KRW |
5.0800 KRW |
5.2300 KRW |
5.1700 KRW |
| 2019-10-20 |
5.0901 KRW |
4,052,279.0830 IOST |
5.1200 KRW |
5.0400 KRW |
5.2400 KRW |
5.2400 KRW |
| 2019-10-19 |
5.1706 KRW |
4,618,048.2451 IOST |
5.2100 KRW |
5.0700 KRW |
5.2600 KRW |
5.0800 KRW |
| 2019-10-18 |
5.1699 KRW |
11,733,816.9513 IOST |
5.4400 KRW |
5.1000 KRW |
5.4500 KRW |
5.2900 KRW |
| 2019-10-17 |
5.3188 KRW |
9,095,621.4101 IOST |
5.3000 KRW |
5.1300 KRW |
5.4600 KRW |
5.4000 KRW |
| 2019-10-16 |
5.3171 KRW |
11,580,458.9332 IOST |
5.5600 KRW |
5.0200 KRW |
5.6000 KRW |
5.2400 KRW |
| 2019-10-15 |
5.7382 KRW |
4,987,876.1007 IOST |
5.8500 KRW |
5.5300 KRW |
5.8500 KRW |
5.5600 KRW |
| 2019-10-14 |
5.7667 KRW |
7,435,893.2031 IOST |
5.8400 KRW |
5.6600 KRW |
5.8600 KRW |
5.7800 KRW |
| 2019-10-13 |
5.8247 KRW |
9,409,472.9473 IOST |
5.9500 KRW |
5.6700 KRW |
5.9700 KRW |
5.8200 KRW |
| 2019-10-12 |
5.8680 KRW |
7,820,571.8295 IOST |
5.8000 KRW |
5.7400 KRW |
6.0100 KRW |
5.9400 KRW |
| 2019-10-11 |
5.7607 KRW |
18,330,735.8682 IOST |
5.9000 KRW |
5.6100 KRW |
5.9500 KRW |
5.7400 KRW |
| 2019-10-10 |
6.0157 KRW |
15,090,480.6589 IOST |
6.1300 KRW |
5.7300 KRW |
6.3400 KRW |
5.8300 KRW |
| 2019-10-09 |
6.1029 KRW |
25,593,495.4535 IOST |
6.0500 KRW |
5.9900 KRW |
6.3200 KRW |
6.0900 KRW |
| 2019-10-08 |
6.0174 KRW |
38,045,674.7620 IOST |
6.3100 KRW |
5.8800 KRW |
6.4400 KRW |
6.0800 KRW |
| 2019-10-07 |
6.2381 KRW |
9,427,957.8682 IOST |
6.2300 KRW |
6.0200 KRW |
6.5900 KRW |
6.2100 KRW |
| 2019-10-06 |
6.3138 KRW |
4,863,814.1358 IOST |
6.3900 KRW |
6.0400 KRW |
6.6900 KRW |
6.0400 KRW |
| 2019-10-05 |
6.3998 KRW |
3,967,549.8396 IOST |
6.4100 KRW |
6.1800 KRW |
6.6500 KRW |
6.3800 KRW |
| 2019-10-04 |
6.1987 KRW |
6,482,282.7391 IOST |
6.2400 KRW |
5.9000 KRW |
6.6900 KRW |
6.6200 KRW |
| 2019-10-03 |
5.7798 KRW |
25,186,973.7941 IOST |
5.6900 KRW |
5.5000 KRW |
6.3600 KRW |
6.2500 KRW |
| 2019-10-02 |
5.6370 KRW |
11,043,245.2795 IOST |
5.7200 KRW |
5.5000 KRW |
5.7800 KRW |
5.7000 KRW |
| 2019-10-01 |
5.7122 KRW |
3,898,963.8447 IOST |
5.7400 KRW |
5.5500 KRW |
5.8700 KRW |
5.6300 KRW |
| 2019-09-30 |
5.5691 KRW |
13,614,455.3077 IOST |
5.7500 KRW |
5.3400 KRW |
5.7600 KRW |
5.7100 KRW |
| 2019-09-29 |
5.5728 KRW |
6,578,330.6240 IOST |
5.7800 KRW |
5.4400 KRW |
5.8700 KRW |
5.6600 KRW |
| 2019-09-28 |
5.7571 KRW |
3,714,656.8653 IOST |
5.7800 KRW |
5.6300 KRW |
5.8700 KRW |
5.7500 KRW |
| 2019-09-27 |
5.5972 KRW |
9,783,560.8634 IOST |
5.6400 KRW |
5.3400 KRW |
5.8100 KRW |
5.7200 KRW |
| 2019-09-26 |
5.6385 KRW |
7,990,222.7205 IOST |
5.7000 KRW |
5.1600 KRW |
6.0700 KRW |
5.6800 KRW |
| 2019-09-25 |
5.6351 KRW |
15,253,817.3810 IOST |
5.5300 KRW |
5.2400 KRW |
5.9000 KRW |
5.7000 KRW |
| 2019-09-24 |
5.7982 KRW |
20,024,673.3300 IOST |
7.3100 KRW |
5.0000 KRW |
7.5000 KRW |
5.5300 KRW |
| 2019-09-23 |
7.6058 KRW |
10,889,359.6406 IOST |
7.8000 KRW |
7.1800 KRW |
7.8300 KRW |
7.3400 KRW |
| 2019-09-22 |
7.7266 KRW |
17,245,664.1114 IOST |
8.3200 KRW |
7.4800 KRW |
8.3200 KRW |
7.6700 KRW |
| 2019-09-21 |
8.2788 KRW |
3,202,163.9846 IOST |
8.4500 KRW |
8.2000 KRW |
8.4900 KRW |
8.2800 KRW |
| 2019-09-20 |
8.4022 KRW |
1,303,614.3680 IOST |
8.5000 KRW |
8.3000 KRW |
8.5000 KRW |
8.4500 KRW |
| 2019-09-19 |
8.3589 KRW |
4,381,069.6118 IOST |
8.7500 KRW |
8.0900 KRW |
8.7900 KRW |
8.4300 KRW |
| 2019-09-18 |
8.6725 KRW |
5,366,923.6041 IOST |
8.4200 KRW |
8.3600 KRW |
8.9200 KRW |
8.8400 KRW |
| 2019-09-17 |
8.1788 KRW |
13,209,176.2337 IOST |
8.1900 KRW |
7.9900 KRW |
8.5900 KRW |
8.4300 KRW |
| 2019-09-16 |
8.1508 KRW |
2,995,816.0225 IOST |
8.1800 KRW |
8.0400 KRW |
8.2800 KRW |
8.1400 KRW |
| 2019-09-15 |
8.0705 KRW |
1,130,349.3700 IOST |
8.1600 KRW |
8.0000 KRW |
8.2800 KRW |
8.1100 KRW |
| 2019-09-14 |
8.0686 KRW |
1,205,166.7596 IOST |
8.0400 KRW |
7.9800 KRW |
8.1800 KRW |
8.1400 KRW |
| 2019-09-13 |
8.0897 KRW |
4,419,539.7426 IOST |
8.3000 KRW |
7.9800 KRW |
8.3100 KRW |
8.0400 KRW |
| 2019-09-12 |
8.0899 KRW |
6,677,869.8147 IOST |
8.4200 KRW |
7.9800 KRW |
8.4200 KRW |
8.3200 KRW |
| 2019-09-11 |
8.3126 KRW |
3,339,838.9159 IOST |
8.3300 KRW |
8.2400 KRW |
8.4800 KRW |
8.3300 KRW |
| 2019-09-10 |
8.4841 KRW |
3,228,517.5892 IOST |
8.6000 KRW |
8.3200 KRW |
8.6700 KRW |
8.3400 KRW |