Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-21 |
10.9327 KRW |
38,506,157.6899 IOST |
10.8000 KRW |
10.4000 KRW |
11.5000 KRW |
10.8000 KRW |
| 2019-07-20 |
10.1201 KRW |
78,597,706.4140 IOST |
8.7900 KRW |
8.7700 KRW |
11.5000 KRW |
11.2000 KRW |
| 2019-07-19 |
8.7625 KRW |
18,077,966.0494 IOST |
8.7900 KRW |
8.4800 KRW |
8.9800 KRW |
8.8900 KRW |
| 2019-07-18 |
8.5480 KRW |
29,054,612.2938 IOST |
8.3000 KRW |
7.9500 KRW |
8.9300 KRW |
8.8000 KRW |
| 2019-07-17 |
8.1080 KRW |
23,618,277.2433 IOST |
8.1200 KRW |
7.6000 KRW |
8.7100 KRW |
8.4000 KRW |
| 2019-07-16 |
8.9631 KRW |
36,138,344.6211 IOST |
9.2800 KRW |
8.0000 KRW |
9.5700 KRW |
8.1100 KRW |
| 2019-07-15 |
8.9763 KRW |
49,334,246.3454 IOST |
9.1400 KRW |
8.3200 KRW |
9.5000 KRW |
9.4800 KRW |
| 2019-07-14 |
10.4510 KRW |
1,453,154,224.7728 IOST |
11.4000 KRW |
9.0100 KRW |
11.5000 KRW |
9.1800 KRW |
| 2019-07-13 |
11.2432 KRW |
196,414,464.1530 IOST |
11.6000 KRW |
11.0000 KRW |
11.8000 KRW |
11.3000 KRW |
| 2019-07-12 |
11.6933 KRW |
1,324,449,707.7814 IOST |
11.5000 KRW |
10.6000 KRW |
12.1000 KRW |
11.7000 KRW |
| 2019-07-11 |
12.6751 KRW |
461,111,383.4643 IOST |
13.7000 KRW |
11.1000 KRW |
18.3000 KRW |
11.5000 KRW |
| 2019-07-10 |
13.3987 KRW |
29,581,685.2968 IOST |
14.9000 KRW |
12.4000 KRW |
15.0000 KRW |
13.7000 KRW |
| 2019-07-09 |
15.3089 KRW |
9,398,416.2076 IOST |
15.9000 KRW |
14.7000 KRW |
15.9000 KRW |
14.9000 KRW |
| 2019-07-08 |
15.8467 KRW |
7,781,397.7970 IOST |
15.7000 KRW |
15.3000 KRW |
16.3000 KRW |
16.0000 KRW |
| 2019-07-07 |
15.6673 KRW |
4,726,583.3146 IOST |
15.7000 KRW |
15.3000 KRW |
16.1000 KRW |
15.7000 KRW |
| 2019-07-06 |
15.7642 KRW |
17,983,145.0417 IOST |
14.8000 KRW |
14.8000 KRW |
16.9000 KRW |
15.7000 KRW |
| 2019-07-05 |
14.7129 KRW |
1,577,583.0052 IOST |
14.7000 KRW |
14.5000 KRW |
14.9000 KRW |
14.8000 KRW |
| 2019-07-04 |
14.9482 KRW |
3,978,405.1881 IOST |
15.6000 KRW |
14.6000 KRW |
15.6000 KRW |
14.6000 KRW |
| 2019-07-03 |
15.1520 KRW |
4,783,976.7579 IOST |
14.8000 KRW |
14.7000 KRW |
15.7000 KRW |
15.4000 KRW |
| 2019-07-02 |
14.6342 KRW |
13,870,680.2740 IOST |
15.3000 KRW |
14.2000 KRW |
15.4000 KRW |
14.8000 KRW |
| 2019-07-01 |
15.2244 KRW |
28,123,896.4069 IOST |
15.6000 KRW |
14.3000 KRW |
16.1000 KRW |
15.4000 KRW |
| 2019-06-30 |
16.0740 KRW |
16,542,062.7533 IOST |
16.9000 KRW |
15.5000 KRW |
16.9000 KRW |
15.7000 KRW |
| 2019-06-29 |
16.3520 KRW |
13,007,119.1058 IOST |
16.2000 KRW |
15.7000 KRW |
17.0000 KRW |
16.9000 KRW |
| 2019-06-28 |
15.9259 KRW |
25,566,902.9649 IOST |
15.2000 KRW |
15.2000 KRW |
16.5000 KRW |
16.2000 KRW |
| 2019-06-27 |
15.3190 KRW |
29,080,278.3343 IOST |
16.4000 KRW |
14.4000 KRW |
16.8000 KRW |
15.0000 KRW |
| 2019-06-26 |
17.2691 KRW |
53,896,370.3790 IOST |
16.5000 KRW |
15.8000 KRW |
18.1000 KRW |
16.5000 KRW |
| 2019-06-25 |
16.1183 KRW |
75,441,813.3139 IOST |
15.5000 KRW |
15.3000 KRW |
16.9000 KRW |
16.5000 KRW |
| 2019-06-24 |
15.4141 KRW |
93,075,292.0515 IOST |
14.2000 KRW |
13.8000 KRW |
16.2000 KRW |
15.1000 KRW |
| 2019-06-23 |
14.2609 KRW |
10,300,476.3091 IOST |
14.1000 KRW |
13.7000 KRW |
14.7000 KRW |
14.1000 KRW |
| 2019-06-22 |
14.0051 KRW |
24,263,174.1762 IOST |
13.6000 KRW |
13.6000 KRW |
14.6000 KRW |
14.1000 KRW |
| 2019-06-21 |
13.8249 KRW |
11,628,089.0726 IOST |
13.9000 KRW |
13.5000 KRW |
14.3000 KRW |
13.5000 KRW |
| 2019-06-20 |
14.6574 KRW |
84,482,249.9707 IOST |
14.5000 KRW |
13.7000 KRW |
15.2000 KRW |
13.9000 KRW |
| 2019-06-19 |
14.4243 KRW |
12,210,717.7628 IOST |
14.5000 KRW |
14.2000 KRW |
14.7000 KRW |
14.4000 KRW |
| 2019-06-18 |
14.6907 KRW |
30,686,635.4317 IOST |
15.4000 KRW |
14.0000 KRW |
15.5000 KRW |
14.6000 KRW |
| 2019-06-17 |
14.9607 KRW |
74,756,753.7934 IOST |
14.0000 KRW |
14.0000 KRW |
15.9000 KRW |
15.4000 KRW |
| 2019-06-16 |
13.8674 KRW |
16,937,563.2031 IOST |
13.9000 KRW |
13.7000 KRW |
14.1000 KRW |
14.0000 KRW |
| 2019-06-15 |
13.8578 KRW |
19,433,756.2124 IOST |
13.9000 KRW |
13.6000 KRW |
14.1000 KRW |
13.8000 KRW |
| 2019-06-14 |
13.9519 KRW |
35,070,575.8664 IOST |
14.0000 KRW |
13.5000 KRW |
14.3000 KRW |
14.0000 KRW |
| 2019-06-13 |
13.9011 KRW |
42,854,321.5369 IOST |
13.7000 KRW |
13.6000 KRW |
14.1000 KRW |
14.0000 KRW |
| 2019-06-12 |
13.7629 KRW |
50,588,622.2007 IOST |
13.8000 KRW |
13.6000 KRW |
14.0000 KRW |
13.7000 KRW |
| 2019-06-11 |
13.7555 KRW |
67,511,685.9900 IOST |
14.3000 KRW |
13.4000 KRW |
14.4000 KRW |
13.8000 KRW |
| 2019-06-10 |
14.0744 KRW |
83,446,769.3176 IOST |
13.5000 KRW |
13.2000 KRW |
14.8000 KRW |
14.3000 KRW |
| 2019-06-09 |
13.7417 KRW |
65,366,745.1150 IOST |
14.0000 KRW |
13.0000 KRW |
14.2000 KRW |
13.6000 KRW |
| 2019-06-08 |
14.2628 KRW |
201,008,080.0277 IOST |
14.0000 KRW |
13.8000 KRW |
14.7000 KRW |
14.1000 KRW |
| 2019-06-07 |
13.9216 KRW |
66,862,510.5333 IOST |
13.5000 KRW |
13.3000 KRW |
14.4000 KRW |
14.0000 KRW |
| 2019-06-06 |
13.4535 KRW |
25,091,407.4271 IOST |
13.7000 KRW |
12.9000 KRW |
13.9000 KRW |
13.5000 KRW |
| 2019-06-05 |
13.8890 KRW |
94,540,838.0571 IOST |
13.6000 KRW |
13.2000 KRW |
14.2000 KRW |
13.6000 KRW |
| 2019-06-04 |
14.0322 KRW |
68,918,834.9185 IOST |
14.3000 KRW |
13.0000 KRW |
15.1000 KRW |
13.8000 KRW |
| 2019-06-03 |
15.0710 KRW |
146,286,761.3451 IOST |
15.6000 KRW |
14.2000 KRW |
15.9000 KRW |
14.6000 KRW |
| 2019-06-02 |
15.5798 KRW |
29,414,825.5466 IOST |
15.5000 KRW |
15.3000 KRW |
16.0000 KRW |
15.6000 KRW |