Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
15.9381 KRW |
22,092,464.5451 IOST |
16.2000 KRW |
15.4000 KRW |
16.5000 KRW |
15.4000 KRW |
| 2019-05-31 |
15.8954 KRW |
34,167,356.7940 IOST |
15.7000 KRW |
15.5000 KRW |
16.3000 KRW |
16.1000 KRW |
| 2019-05-30 |
16.6932 KRW |
84,991,252.8413 IOST |
16.2000 KRW |
15.4000 KRW |
17.5000 KRW |
15.7000 KRW |
| 2019-05-29 |
16.5190 KRW |
172,191,679.3744 IOST |
16.3000 KRW |
15.3000 KRW |
17.4000 KRW |
16.1000 KRW |
| 2019-05-28 |
16.3069 KRW |
61,237,856.5074 IOST |
16.4000 KRW |
15.7000 KRW |
17.0000 KRW |
16.1000 KRW |
| 2019-05-27 |
15.8499 KRW |
87,970,921.6319 IOST |
15.4000 KRW |
15.2000 KRW |
16.9000 KRW |
16.7000 KRW |
| 2019-05-26 |
15.1306 KRW |
326,916,391.3824 IOST |
14.6000 KRW |
14.1000 KRW |
16.3000 KRW |
15.5000 KRW |
| 2019-05-25 |
14.5016 KRW |
42,591,011.9525 IOST |
14.5000 KRW |
14.3000 KRW |
14.8000 KRW |
14.5000 KRW |
| 2019-05-24 |
14.5278 KRW |
84,477,172.8136 IOST |
14.4000 KRW |
14.1000 KRW |
15.0000 KRW |
14.5000 KRW |
| 2019-05-23 |
14.0629 KRW |
88,188,070.2515 IOST |
14.0000 KRW |
13.3000 KRW |
14.6000 KRW |
14.4000 KRW |
| 2019-05-22 |
14.7533 KRW |
121,307,847.8856 IOST |
15.5000 KRW |
14.0000 KRW |
15.8000 KRW |
14.2000 KRW |
| 2019-05-21 |
15.1743 KRW |
129,226,908.9827 IOST |
14.6000 KRW |
14.3000 KRW |
16.2000 KRW |
15.4000 KRW |
| 2019-05-20 |
14.5480 KRW |
33,485,831.0730 IOST |
14.8000 KRW |
14.1000 KRW |
15.1000 KRW |
14.6000 KRW |
| 2019-05-19 |
14.7859 KRW |
29,912,000.5930 IOST |
14.3000 KRW |
14.3000 KRW |
15.2000 KRW |
14.8000 KRW |
| 2019-05-18 |
14.5413 KRW |
26,613,969.1413 IOST |
14.9000 KRW |
14.0000 KRW |
15.1000 KRW |
14.3000 KRW |
| 2019-05-17 |
14.5157 KRW |
52,072,451.9696 IOST |
16.1000 KRW |
13.6000 KRW |
16.3000 KRW |
14.9000 KRW |
| 2019-05-16 |
16.5159 KRW |
97,572,928.2256 IOST |
17.7000 KRW |
15.0000 KRW |
18.9000 KRW |
16.0000 KRW |
| 2019-05-15 |
16.8328 KRW |
45,836,323.0175 IOST |
16.1000 KRW |
16.1000 KRW |
17.7000 KRW |
17.7000 KRW |
| 2019-05-14 |
15.7383 KRW |
38,540,775.6098 IOST |
15.2000 KRW |
14.9000 KRW |
16.3000 KRW |
16.2000 KRW |
| 2019-05-13 |
15.2923 KRW |
24,742,326.4982 IOST |
14.8000 KRW |
14.6000 KRW |
15.7000 KRW |
15.1000 KRW |
| 2019-05-12 |
15.1971 KRW |
38,815,685.7416 IOST |
15.4000 KRW |
14.2000 KRW |
15.9000 KRW |
14.7000 KRW |
| 2019-05-11 |
14.9875 KRW |
54,501,177.9843 IOST |
14.1000 KRW |
14.0000 KRW |
15.8000 KRW |
15.4000 KRW |
| 2019-05-10 |
13.7917 KRW |
39,274,161.4223 IOST |
13.4000 KRW |
13.2000 KRW |
14.5000 KRW |
14.3000 KRW |
| 2019-05-09 |
13.5684 KRW |
46,965,655.3006 IOST |
13.0000 KRW |
13.0000 KRW |
14.0000 KRW |
13.4000 KRW |
| 2019-05-08 |
13.0428 KRW |
27,971,967.3685 IOST |
12.8000 KRW |
12.3000 KRW |
13.6000 KRW |
13.1000 KRW |
| 2019-05-07 |
13.4831 KRW |
51,280,778.3035 IOST |
12.6000 KRW |
12.6000 KRW |
14.1000 KRW |
13.2000 KRW |
| 2019-05-06 |
12.5231 KRW |
10,166,397.5946 IOST |
12.6000 KRW |
12.1000 KRW |
12.9000 KRW |
12.6000 KRW |
| 2019-05-05 |
12.6440 KRW |
17,140,316.5070 IOST |
12.5000 KRW |
12.3000 KRW |
13.0000 KRW |
12.5000 KRW |
| 2019-05-04 |
12.6096 KRW |
29,732,357.2514 IOST |
13.5000 KRW |
11.9000 KRW |
13.6000 KRW |
12.6000 KRW |
| 2019-05-03 |
13.2587 KRW |
22,024,042.7749 IOST |
13.0000 KRW |
12.8000 KRW |
13.6000 KRW |
13.5000 KRW |
| 2019-05-02 |
13.1471 KRW |
17,103,667.0282 IOST |
13.1000 KRW |
12.7000 KRW |
13.5000 KRW |
13.1000 KRW |
| 2019-05-01 |
13.0756 KRW |
11,602,866.8610 IOST |
13.0000 KRW |
12.9000 KRW |
13.3000 KRW |
13.0000 KRW |
| 2019-04-30 |
12.7735 KRW |
31,928,393.5938 IOST |
12.8000 KRW |
12.3000 KRW |
13.3000 KRW |
12.9000 KRW |
| 2019-04-29 |
12.4647 KRW |
11,826,326.8182 IOST |
13.2000 KRW |
11.8000 KRW |
13.4000 KRW |
12.7000 KRW |
| 2019-04-28 |
13.4308 KRW |
7,537,607.1208 IOST |
13.5000 KRW |
13.1000 KRW |
13.8000 KRW |
13.3000 KRW |
| 2019-04-27 |
13.1654 KRW |
6,077,027.4020 IOST |
12.9000 KRW |
12.7000 KRW |
13.6000 KRW |
13.5000 KRW |
| 2019-04-26 |
12.5762 KRW |
7,183,100.0296 IOST |
12.7000 KRW |
12.0000 KRW |
13.4000 KRW |
13.1000 KRW |
| 2019-04-25 |
13.6733 KRW |
10,839,585.0190 IOST |
13.5000 KRW |
12.4000 KRW |
15.1000 KRW |
12.5000 KRW |
| 2019-04-24 |
14.0261 KRW |
10,012,511.2412 IOST |
14.9000 KRW |
13.0000 KRW |
15.2000 KRW |
13.5000 KRW |
| 2019-04-23 |
15.4876 KRW |
7,440,476.8668 IOST |
16.0000 KRW |
14.9000 KRW |
16.1000 KRW |
15.2000 KRW |
| 2019-04-22 |
15.8658 KRW |
11,629,537.0580 IOST |
16.1000 KRW |
15.5000 KRW |
16.2000 KRW |
16.0000 KRW |
| 2019-04-21 |
16.0630 KRW |
25,394,509.0516 IOST |
16.1000 KRW |
15.3000 KRW |
16.8000 KRW |
16.2000 KRW |
| 2019-04-20 |
15.9590 KRW |
8,507,645.1657 IOST |
16.1000 KRW |
15.7000 KRW |
16.3000 KRW |
16.1000 KRW |
| 2019-04-19 |
16.0948 KRW |
13,778,636.4365 IOST |
16.2000 KRW |
15.8000 KRW |
16.8000 KRW |
16.0000 KRW |
| 2019-04-18 |
16.2945 KRW |
6,858,345.6825 IOST |
16.3000 KRW |
16.1000 KRW |
16.5000 KRW |
16.3000 KRW |
| 2019-04-17 |
16.2442 KRW |
3,982,200.2124 IOST |
16.3000 KRW |
16.0000 KRW |
16.5000 KRW |
16.3000 KRW |
| 2019-04-16 |
16.1497 KRW |
12,925,424.4467 IOST |
16.0000 KRW |
15.5000 KRW |
17.1000 KRW |
16.3000 KRW |
| 2019-04-15 |
16.4420 KRW |
14,983,131.0175 IOST |
16.8000 KRW |
15.8000 KRW |
17.5000 KRW |
16.0000 KRW |
| 2019-04-14 |
16.7881 KRW |
27,918,364.7293 IOST |
16.0000 KRW |
15.8000 KRW |
17.7000 KRW |
16.9000 KRW |
| 2019-04-13 |
16.0651 KRW |
12,828,587.8190 IOST |
16.2000 KRW |
15.4000 KRW |
16.5000 KRW |
16.0000 KRW |