Identifier on UpBit: KRW-IOST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-31 |
6.5912 KRW |
53,080,052.0450 IOST |
6.3500 KRW |
5.7500 KRW |
7.2100 KRW |
5.8200 KRW |
| 2018-12-30 |
5.9635 KRW |
35,677,721.5409 IOST |
5.5000 KRW |
5.3900 KRW |
6.5000 KRW |
6.3000 KRW |
| 2018-12-29 |
5.6384 KRW |
9,608,175.4448 IOST |
5.6200 KRW |
5.4300 KRW |
5.8000 KRW |
5.5700 KRW |
| 2018-12-28 |
5.1286 KRW |
30,620,573.0061 IOST |
4.9000 KRW |
4.7800 KRW |
5.8700 KRW |
5.6100 KRW |
| 2018-12-27 |
5.1826 KRW |
13,987,167.7002 IOST |
5.8500 KRW |
4.7500 KRW |
5.8500 KRW |
4.9300 KRW |
| 2018-12-26 |
5.6522 KRW |
8,825,885.7189 IOST |
5.6800 KRW |
5.3900 KRW |
5.9700 KRW |
5.6100 KRW |
| 2018-12-25 |
5.8146 KRW |
11,594,738.8835 IOST |
6.3900 KRW |
5.4500 KRW |
6.4300 KRW |
5.6700 KRW |
| 2018-12-24 |
6.6047 KRW |
44,707,369.6491 IOST |
6.1500 KRW |
6.0900 KRW |
6.9700 KRW |
6.3300 KRW |
| 2018-12-23 |
6.2135 KRW |
12,278,027.0750 IOST |
6.1800 KRW |
6.0000 KRW |
6.6000 KRW |
6.0800 KRW |
| 2018-12-22 |
5.9464 KRW |
27,553,914.5472 IOST |
6.1500 KRW |
5.6400 KRW |
6.3800 KRW |
6.0700 KRW |
| 2018-12-21 |
6.0609 KRW |
89,497,046.2292 IOST |
5.3400 KRW |
4.9500 KRW |
6.7700 KRW |
6.0900 KRW |
| 2018-12-20 |
5.3075 KRW |
12,731,768.2224 IOST |
5.0500 KRW |
5.0000 KRW |
5.4400 KRW |
5.3500 KRW |
| 2018-12-19 |
5.1612 KRW |
14,687,807.3163 IOST |
5.0400 KRW |
5.0400 KRW |
5.3900 KRW |
5.1400 KRW |
| 2018-12-18 |
4.8885 KRW |
16,489,474.1452 IOST |
4.8700 KRW |
4.6900 KRW |
5.1000 KRW |
5.0200 KRW |
| 2018-12-17 |
4.6440 KRW |
8,366,187.3614 IOST |
4.3700 KRW |
4.3700 KRW |
4.9400 KRW |
4.9100 KRW |
| 2018-12-16 |
4.3437 KRW |
5,485,434.7256 IOST |
4.2700 KRW |
4.1100 KRW |
4.4400 KRW |
4.3500 KRW |
| 2018-12-15 |
4.1757 KRW |
3,180,458.6456 IOST |
4.1700 KRW |
4.0900 KRW |
4.2800 KRW |
4.2700 KRW |
| 2018-12-14 |
4.2207 KRW |
3,860,343.7369 IOST |
4.2800 KRW |
4.0900 KRW |
4.3100 KRW |
4.0900 KRW |
| 2018-12-13 |
4.3566 KRW |
3,906,646.8725 IOST |
4.4000 KRW |
4.2300 KRW |
4.4800 KRW |
4.2600 KRW |
| 2018-12-12 |
4.4304 KRW |
3,086,656.4854 IOST |
4.3500 KRW |
4.2600 KRW |
4.5400 KRW |
4.3900 KRW |
| 2018-12-11 |
4.4051 KRW |
9,705,901.7790 IOST |
4.5100 KRW |
4.1400 KRW |
4.5800 KRW |
4.2500 KRW |
| 2018-12-10 |
4.6780 KRW |
11,299,250.7813 IOST |
4.6600 KRW |
4.4500 KRW |
4.8400 KRW |
4.5000 KRW |
| 2018-12-09 |
4.5284 KRW |
16,847,901.0028 IOST |
4.4600 KRW |
4.2300 KRW |
4.8600 KRW |
4.6500 KRW |
| 2018-12-08 |
4.4808 KRW |
20,984,061.1258 IOST |
4.5500 KRW |
4.2700 KRW |
4.8600 KRW |
4.5400 KRW |
| 2018-12-07 |
4.4486 KRW |
61,751,758.2354 IOST |
4.5200 KRW |
4.0300 KRW |
4.9000 KRW |
4.5200 KRW |
| 2018-12-06 |
5.9334 KRW |
818,032,618.4458 IOST |
5.3800 KRW |
4.5200 KRW |
6.5100 KRW |
4.6100 KRW |
| 2018-12-05 |
5.3424 KRW |
88,107,163.4421 IOST |
5.3000 KRW |
5.0300 KRW |
5.6800 KRW |
5.3800 KRW |
| 2018-12-04 |
5.2681 KRW |
23,182,172.3729 IOST |
5.1700 KRW |
5.0200 KRW |
5.5000 KRW |
5.3100 KRW |
| 2018-12-03 |
5.4413 KRW |
57,789,272.2790 IOST |
5.8000 KRW |
5.0900 KRW |
5.8000 KRW |
5.1600 KRW |
| 2018-12-02 |
5.8307 KRW |
63,615,795.7285 IOST |
5.6600 KRW |
5.4900 KRW |
6.2100 KRW |
5.7000 KRW |
| 2018-12-01 |
5.5111 KRW |
54,793,534.5062 IOST |
5.4000 KRW |
5.2300 KRW |
5.8700 KRW |
5.8000 KRW |
| 2018-11-30 |
5.6597 KRW |
40,350,381.8238 IOST |
6.0700 KRW |
5.0500 KRW |
6.0700 KRW |
5.3900 KRW |
| 2018-11-29 |
6.0805 KRW |
92,189,401.6200 IOST |
6.1700 KRW |
5.7000 KRW |
6.4500 KRW |
6.0700 KRW |
| 2018-11-28 |
5.8136 KRW |
119,534,015.3387 IOST |
5.4700 KRW |
5.3900 KRW |
6.4400 KRW |
6.0900 KRW |
| 2018-11-27 |
5.1791 KRW |
81,607,182.6478 IOST |
5.1500 KRW |
4.8700 KRW |
5.4600 KRW |
5.4000 KRW |
| 2018-11-26 |
5.5862 KRW |
140,935,494.2720 IOST |
5.4600 KRW |
4.7200 KRW |
6.3200 KRW |
5.0400 KRW |
| 2018-11-25 |
5.0498 KRW |
16,229,787.7336 IOST |
5.2600 KRW |
4.5600 KRW |
5.6200 KRW |
5.3400 KRW |
| 2018-11-24 |
5.4864 KRW |
5,916,501.4109 IOST |
6.0100 KRW |
4.9400 KRW |
6.1900 KRW |
5.1500 KRW |
| 2018-11-23 |
5.9801 KRW |
9,848,313.9542 IOST |
6.1700 KRW |
5.8100 KRW |
6.2600 KRW |
5.9600 KRW |
| 2018-11-22 |
6.6245 KRW |
10,767,536.1897 IOST |
6.8500 KRW |
6.2300 KRW |
7.0300 KRW |
6.2300 KRW |
| 2018-11-21 |
6.6730 KRW |
16,361,816.2161 IOST |
6.2700 KRW |
6.1100 KRW |
7.1500 KRW |
6.7600 KRW |
| 2018-11-20 |
6.5619 KRW |
20,275,851.4433 IOST |
7.3000 KRW |
5.0100 KRW |
7.6500 KRW |
6.2100 KRW |
| 2018-11-19 |
8.1210 KRW |
20,743,748.8489 IOST |
9.1500 KRW |
7.1600 KRW |
9.1500 KRW |
7.3000 KRW |
| 2018-11-18 |
9.1577 KRW |
10,359,051.4219 IOST |
9.1700 KRW |
9.0500 KRW |
9.3200 KRW |
9.1600 KRW |
| 2018-11-17 |
9.0809 KRW |
15,251,378.5919 IOST |
9.2300 KRW |
8.8200 KRW |
9.3600 KRW |
9.0900 KRW |
| 2018-11-16 |
9.4586 KRW |
17,532,211.6502 IOST |
9.8600 KRW |
9.1200 KRW |
9.9700 KRW |
9.1300 KRW |