Identifier on UpBit: KRW-IQ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
7.4729 KRW |
192,078,577.3565 IQ |
7.6500 KRW |
7.2000 KRW |
7.6800 KRW |
7.3800 KRW |
| 2022-05-19 |
7.2347 KRW |
299,039,286.6366 IQ |
7.4300 KRW |
6.8700 KRW |
7.7300 KRW |
7.5800 KRW |
| 2022-05-18 |
7.7934 KRW |
212,753,842.2796 IQ |
8.2000 KRW |
7.3100 KRW |
8.2700 KRW |
7.4500 KRW |
| 2022-05-17 |
8.1052 KRW |
324,953,063.8973 IQ |
8.1600 KRW |
7.8600 KRW |
8.4900 KRW |
8.2500 KRW |
| 2022-05-16 |
8.5435 KRW |
249,235,910.0920 IQ |
8.9500 KRW |
8.1100 KRW |
9.1800 KRW |
8.2700 KRW |
| 2022-05-15 |
8.4885 KRW |
406,476,628.2189 IQ |
8.3700 KRW |
8.0700 KRW |
9.0000 KRW |
8.9600 KRW |
| 2022-05-14 |
8.0978 KRW |
461,541,624.1831 IQ |
7.9300 KRW |
7.5200 KRW |
8.5000 KRW |
8.3200 KRW |
| 2022-05-13 |
7.9224 KRW |
509,153,492.7497 IQ |
7.2500 KRW |
7.0300 KRW |
8.4300 KRW |
8.1200 KRW |
| 2022-05-12 |
7.4079 KRW |
228,323,287.4585 IQ |
7.9800 KRW |
6.8600 KRW |
8.1200 KRW |
7.1600 KRW |
| 2022-05-11 |
8.6909 KRW |
304,582,651.7163 IQ |
9.3900 KRW |
7.8000 KRW |
9.6000 KRW |
7.9100 KRW |
| 2022-05-10 |
9.5836 KRW |
746,871,599.2438 IQ |
9.3500 KRW |
8.7000 KRW |
10.1000 KRW |
9.3900 KRW |
| 2022-05-09 |
10.2729 KRW |
426,222,265.2547 IQ |
10.7000 KRW |
9.5300 KRW |
11.0000 KRW |
9.6000 KRW |
| 2022-05-08 |
10.6718 KRW |
232,538,604.7694 IQ |
11.2000 KRW |
10.4000 KRW |
11.2000 KRW |
10.6000 KRW |
| 2022-05-07 |
11.2937 KRW |
144,338,875.4322 IQ |
11.6000 KRW |
11.1000 KRW |
11.7000 KRW |
11.2000 KRW |
| 2022-05-06 |
11.9949 KRW |
848,875,972.3317 IQ |
11.7000 KRW |
11.2000 KRW |
12.7000 KRW |
11.6000 KRW |
| 2022-05-05 |
12.3004 KRW |
270,372,010.5659 IQ |
12.9000 KRW |
11.6000 KRW |
12.9000 KRW |
11.7000 KRW |
| 2022-05-04 |
12.2208 KRW |
218,105,786.4465 IQ |
12.2000 KRW |
11.8000 KRW |
12.8000 KRW |
12.8000 KRW |
| 2022-05-03 |
12.3179 KRW |
164,547,143.0356 IQ |
12.6000 KRW |
12.2000 KRW |
12.6000 KRW |
12.3000 KRW |
| 2022-05-02 |
12.5264 KRW |
1,031,977,574.1867 IQ |
12.0000 KRW |
11.9000 KRW |
13.2000 KRW |
12.7000 KRW |
| 2022-05-01 |
12.3694 KRW |
833,734,174.1207 IQ |
12.0000 KRW |
11.2000 KRW |
13.3000 KRW |
11.7000 KRW |
| 2022-04-30 |
12.7765 KRW |
110,773,055.5344 IQ |
13.3000 KRW |
11.9000 KRW |
13.3000 KRW |
12.1000 KRW |
| 2022-04-29 |
13.3322 KRW |
128,756,238.0714 IQ |
13.8000 KRW |
13.1000 KRW |
13.8000 KRW |
13.2000 KRW |
| 2022-04-28 |
13.6808 KRW |
172,480,997.2731 IQ |
13.6000 KRW |
13.4000 KRW |
14.0000 KRW |
13.6000 KRW |
| 2022-04-27 |
13.3834 KRW |
150,038,388.6770 IQ |
13.5000 KRW |
13.1000 KRW |
13.7000 KRW |
13.6000 KRW |
| 2022-04-26 |
13.8574 KRW |
212,882,498.5486 IQ |
14.3000 KRW |
13.3000 KRW |
14.4000 KRW |
13.5000 KRW |
| 2022-04-25 |
13.8209 KRW |
211,624,747.8378 IQ |
14.4000 KRW |
13.4000 KRW |
14.5000 KRW |
14.2000 KRW |
| 2022-04-24 |
14.3909 KRW |
140,414,183.6983 IQ |
14.6000 KRW |
14.0000 KRW |
14.7000 KRW |
14.3000 KRW |
| 2022-04-23 |
14.5278 KRW |
136,280,427.5151 IQ |
14.7000 KRW |
14.3000 KRW |
14.7000 KRW |
14.7000 KRW |
| 2022-04-22 |
14.8454 KRW |
211,022,992.7409 IQ |
14.9000 KRW |
14.5000 KRW |
15.2000 KRW |
14.7000 KRW |
| 2022-04-21 |
15.0241 KRW |
312,699,778.4598 IQ |
15.1000 KRW |
14.7000 KRW |
15.4000 KRW |
14.8000 KRW |
| 2022-04-20 |
14.6798 KRW |
164,149,178.2011 IQ |
14.8000 KRW |
14.5000 KRW |
15.0000 KRW |
14.8000 KRW |
| 2022-04-19 |
14.5778 KRW |
184,737,595.9345 IQ |
14.7000 KRW |
14.2000 KRW |
14.9000 KRW |
14.8000 KRW |
| 2022-04-18 |
14.3408 KRW |
378,972,085.5507 IQ |
14.7000 KRW |
13.8000 KRW |
15.1000 KRW |
14.7000 KRW |
| 2022-04-17 |
15.1319 KRW |
266,733,261.6333 IQ |
15.0000 KRW |
14.8000 KRW |
15.5000 KRW |
14.9000 KRW |
| 2022-04-16 |
15.0283 KRW |
205,141,937.9738 IQ |
15.3000 KRW |
14.8000 KRW |
15.4000 KRW |
15.1000 KRW |
| 2022-04-15 |
15.0857 KRW |
509,500,202.1853 IQ |
14.9000 KRW |
14.5000 KRW |
15.6000 KRW |
15.1000 KRW |
| 2022-04-14 |
15.2747 KRW |
427,856,520.8456 IQ |
15.2000 KRW |
14.6000 KRW |
15.9000 KRW |
14.8000 KRW |
| 2022-04-13 |
14.9360 KRW |
425,568,997.7609 IQ |
14.7000 KRW |
14.5000 KRW |
15.2000 KRW |
15.1000 KRW |
| 2022-04-12 |
14.3263 KRW |
429,088,894.0490 IQ |
14.3000 KRW |
13.7000 KRW |
14.8000 KRW |
14.4000 KRW |
| 2022-04-11 |
14.7311 KRW |
452,957,801.1035 IQ |
15.8000 KRW |
14.0000 KRW |
15.8000 KRW |
14.2000 KRW |
| 2022-04-10 |
15.9004 KRW |
764,776,446.9878 IQ |
15.5000 KRW |
15.5000 KRW |
16.4000 KRW |
15.7000 KRW |
| 2022-04-09 |
15.3412 KRW |
157,345,335.1856 IQ |
15.3000 KRW |
15.1000 KRW |
15.6000 KRW |
15.3000 KRW |
| 2022-04-08 |
15.5210 KRW |
221,862,802.1155 IQ |
15.9000 KRW |
15.1000 KRW |
16.0000 KRW |
15.2000 KRW |
| 2022-04-07 |
15.5540 KRW |
645,928,453.6214 IQ |
15.1000 KRW |
14.8000 KRW |
16.2000 KRW |
15.8000 KRW |
| 2022-04-06 |
16.0118 KRW |
559,189,359.1931 IQ |
17.7000 KRW |
14.9000 KRW |
17.7000 KRW |
15.3000 KRW |
| 2022-04-05 |
16.9447 KRW |
598,949,427.6021 IQ |
16.6000 KRW |
16.3000 KRW |
17.5000 KRW |
17.3000 KRW |
| 2022-04-04 |
16.7880 KRW |
438,609,033.4224 IQ |
17.7000 KRW |
15.7000 KRW |
17.8000 KRW |
16.1000 KRW |
| 2022-04-03 |
17.5368 KRW |
590,258,418.3529 IQ |
18.0000 KRW |
17.2000 KRW |
18.1000 KRW |
17.8000 KRW |
| 2022-04-02 |
19.1143 KRW |
3,831,683,008.6118 IQ |
20.2000 KRW |
18.0000 KRW |
20.3000 KRW |
18.3000 KRW |
| 2022-04-01 |
20.2168 KRW |
29,852,312,099.8880 IQ |
14.9000 KRW |
14.9000 KRW |
23.5000 KRW |
20.1000 KRW |