Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
8.2685 KRW |
6,848,882.6194 IOST |
8.2800 KRW |
8.0900 KRW |
8.6100 KRW |
8.6000 KRW |
| 2019-09-08 |
8.2405 KRW |
10,900,108.1739 IOST |
8.3600 KRW |
8.1200 KRW |
8.4400 KRW |
8.2500 KRW |
| 2019-09-07 |
8.1372 KRW |
9,964,895.1633 IOST |
8.2100 KRW |
7.9200 KRW |
8.4900 KRW |
8.3700 KRW |
| 2019-09-06 |
8.4784 KRW |
6,892,399.6735 IOST |
8.6000 KRW |
8.2100 KRW |
8.6500 KRW |
8.2400 KRW |
| 2019-09-05 |
8.6105 KRW |
6,737,219.9377 IOST |
8.6300 KRW |
8.5300 KRW |
8.7200 KRW |
8.6400 KRW |
| 2019-09-04 |
8.6801 KRW |
8,104,940.3776 IOST |
8.7100 KRW |
8.6100 KRW |
8.7600 KRW |
8.6200 KRW |
| 2019-09-03 |
8.8263 KRW |
15,491,795.5603 IOST |
8.6400 KRW |
8.4800 KRW |
10.2000 KRW |
8.7100 KRW |
| 2019-09-02 |
8.4997 KRW |
2,679,715.0799 IOST |
8.4800 KRW |
8.3900 KRW |
8.6500 KRW |
8.6500 KRW |
| 2019-09-01 |
8.5217 KRW |
5,762,059.9721 IOST |
8.7100 KRW |
8.3000 KRW |
8.7700 KRW |
8.4800 KRW |
| 2019-08-31 |
8.8134 KRW |
2,287,647.6739 IOST |
8.9000 KRW |
8.5500 KRW |
9.0000 KRW |
8.8600 KRW |
| 2019-08-30 |
9.0274 KRW |
13,073,212.2180 IOST |
8.8600 KRW |
8.7300 KRW |
9.2000 KRW |
8.8800 KRW |
| 2019-08-29 |
8.7851 KRW |
6,334,264.0833 IOST |
9.4000 KRW |
8.5300 KRW |
9.4000 KRW |
8.8300 KRW |
| 2019-08-28 |
9.7229 KRW |
4,516,333.0093 IOST |
9.8300 KRW |
9.4100 KRW |
10.1000 KRW |
9.4100 KRW |
| 2019-08-27 |
10.0019 KRW |
4,039,878.1483 IOST |
9.9900 KRW |
9.8300 KRW |
10.1000 KRW |
9.8300 KRW |
| 2019-08-26 |
9.9973 KRW |
6,610,984.4920 IOST |
10.0000 KRW |
9.7600 KRW |
10.2000 KRW |
9.9900 KRW |
| 2019-08-25 |
10.2047 KRW |
12,250,477.0851 IOST |
10.2000 KRW |
9.9300 KRW |
10.5000 KRW |
9.9900 KRW |
| 2019-08-24 |
10.2367 KRW |
18,323,343.7168 IOST |
10.5000 KRW |
9.8300 KRW |
10.6000 KRW |
10.3000 KRW |
| 2019-08-23 |
10.5132 KRW |
8,131,740.3792 IOST |
10.5000 KRW |
10.2000 KRW |
10.7000 KRW |
10.3000 KRW |
| 2019-08-22 |
10.2302 KRW |
6,641,881.8764 IOST |
10.2000 KRW |
9.9000 KRW |
10.6000 KRW |
10.5000 KRW |
| 2019-08-21 |
10.2633 KRW |
18,344,570.5341 IOST |
10.6000 KRW |
10.0000 KRW |
10.7000 KRW |
10.1000 KRW |
| 2019-08-20 |
10.7127 KRW |
1,597,439.5326 IOST |
10.8000 KRW |
10.6000 KRW |
10.9000 KRW |
10.7000 KRW |
| 2019-08-19 |
10.7491 KRW |
1,356,861.1559 IOST |
10.7000 KRW |
10.6000 KRW |
11.0000 KRW |
10.7000 KRW |
| 2019-08-18 |
10.7159 KRW |
1,281,578.1132 IOST |
10.5000 KRW |
10.5000 KRW |
11.0000 KRW |
10.7000 KRW |
| 2019-08-17 |
10.6303 KRW |
3,452,352.1316 IOST |
10.5000 KRW |
10.4000 KRW |
10.7000 KRW |
10.5000 KRW |
| 2019-08-16 |
10.3115 KRW |
3,494,540.1987 IOST |
10.1000 KRW |
9.9000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2019-08-15 |
10.0366 KRW |
4,469,902.5537 IOST |
10.1000 KRW |
9.4000 KRW |
10.5000 KRW |
10.3000 KRW |
| 2019-08-14 |
10.5105 KRW |
9,337,283.0122 IOST |
10.5000 KRW |
9.7400 KRW |
11.0000 KRW |
10.2000 KRW |
| 2019-08-13 |
10.4572 KRW |
5,821,405.7110 IOST |
10.8000 KRW |
10.2000 KRW |
10.8000 KRW |
10.6000 KRW |
| 2019-08-12 |
10.7858 KRW |
5,394,804.8940 IOST |
11.2000 KRW |
10.6000 KRW |
11.3000 KRW |
10.7000 KRW |
| 2019-08-11 |
10.8447 KRW |
4,485,256.7059 IOST |
10.5000 KRW |
10.5000 KRW |
11.3000 KRW |
11.2000 KRW |
| 2019-08-10 |
10.3798 KRW |
14,870,931.8335 IOST |
10.3000 KRW |
10.0000 KRW |
10.8000 KRW |
10.6000 KRW |
| 2019-08-09 |
10.8519 KRW |
32,958,244.4084 IOST |
11.8000 KRW |
10.0000 KRW |
12.6000 KRW |
10.2000 KRW |
| 2019-08-08 |
13.0249 KRW |
22,006,944.6133 IOST |
12.7000 KRW |
11.6000 KRW |
14.0000 KRW |
12.0000 KRW |
| 2019-08-07 |
12.6074 KRW |
25,248,776.8377 IOST |
11.2000 KRW |
11.0000 KRW |
13.3000 KRW |
12.7000 KRW |
| 2019-08-06 |
11.4412 KRW |
5,655,247.0955 IOST |
12.0000 KRW |
11.0000 KRW |
12.0000 KRW |
11.0000 KRW |
| 2019-08-05 |
11.7174 KRW |
5,101,547.6127 IOST |
11.8000 KRW |
11.6000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2019-08-04 |
11.6220 KRW |
7,586,567.9541 IOST |
11.9000 KRW |
11.4000 KRW |
11.9000 KRW |
11.8000 KRW |
| 2019-08-03 |
11.8628 KRW |
4,199,970.4751 IOST |
12.0000 KRW |
11.6000 KRW |
12.2000 KRW |
11.9000 KRW |
| 2019-08-02 |
11.9939 KRW |
7,135,631.3345 IOST |
11.8000 KRW |
11.7000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2019-08-01 |
11.5980 KRW |
10,207,724.3374 IOST |
12.0000 KRW |
11.4000 KRW |
12.0000 KRW |
11.7000 KRW |
| 2019-07-31 |
11.9710 KRW |
14,795,542.5060 IOST |
11.8000 KRW |
11.6000 KRW |
12.1000 KRW |
11.8000 KRW |
| 2019-07-30 |
11.6302 KRW |
8,122,053.1726 IOST |
11.8000 KRW |
11.4000 KRW |
11.8000 KRW |
11.7000 KRW |
| 2019-07-29 |
11.6042 KRW |
28,136,460.1582 IOST |
10.9000 KRW |
10.8000 KRW |
12.1000 KRW |
11.7000 KRW |
| 2019-07-28 |
10.7762 KRW |
4,581,801.9505 IOST |
10.8000 KRW |
10.6000 KRW |
11.2000 KRW |
10.9000 KRW |
| 2019-07-27 |
10.6947 KRW |
9,150,031.0860 IOST |
10.7000 KRW |
10.2000 KRW |
11.1000 KRW |
10.6000 KRW |
| 2019-07-26 |
10.5799 KRW |
34,163,099.5850 IOST |
10.4000 KRW |
10.1000 KRW |
11.0000 KRW |
10.8000 KRW |
| 2019-07-25 |
10.5341 KRW |
22,794,973.0828 IOST |
10.1000 KRW |
9.9700 KRW |
10.9000 KRW |
10.5000 KRW |
| 2019-07-24 |
9.3558 KRW |
25,723,952.7695 IOST |
9.7400 KRW |
9.0000 KRW |
10.3000 KRW |
9.9700 KRW |
| 2019-07-23 |
10.0627 KRW |
39,148,961.8598 IOST |
10.4000 KRW |
9.5700 KRW |
10.5000 KRW |
9.7300 KRW |
| 2019-07-22 |
10.7304 KRW |
71,135,290.4961 IOST |
11.0000 KRW |
10.0000 KRW |
11.1000 KRW |
10.4000 KRW |