Identifier on UpBit: KRW-IQ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
5.4362 KRW |
75,615,577.0533 IQ |
5.5500 KRW |
5.1900 KRW |
5.6000 KRW |
5.3400 KRW |
| 2019-05-31 |
5.3147 KRW |
123,374,254.5711 IQ |
5.3800 KRW |
5.0000 KRW |
5.5500 KRW |
5.5300 KRW |
| 2019-05-30 |
5.7729 KRW |
346,734,085.3294 IQ |
5.8600 KRW |
5.2800 KRW |
6.0600 KRW |
5.3900 KRW |
| 2019-05-29 |
5.8841 KRW |
345,724,433.2900 IQ |
5.9500 KRW |
5.6700 KRW |
6.1400 KRW |
5.8600 KRW |
| 2019-05-28 |
5.9316 KRW |
794,891,104.2143 IQ |
6.1600 KRW |
5.6300 KRW |
6.2800 KRW |
5.9400 KRW |
| 2019-05-27 |
6.1624 KRW |
3,122,075,148.4631 IQ |
6.3700 KRW |
5.6300 KRW |
6.8300 KRW |
6.1500 KRW |
| 2019-05-26 |
7.0770 KRW |
12,953,753,305.6180 IQ |
4.6500 KRW |
4.6500 KRW |
8.4600 KRW |
6.2200 KRW |
| 2019-05-25 |
4.5235 KRW |
150,864,106.3118 IQ |
4.4800 KRW |
4.4000 KRW |
4.7100 KRW |
4.6500 KRW |
| 2019-05-24 |
4.4941 KRW |
277,448,974.4521 IQ |
4.3300 KRW |
4.1600 KRW |
4.8900 KRW |
4.4300 KRW |
| 2019-05-23 |
4.1943 KRW |
77,410,527.8502 IQ |
4.2600 KRW |
4.0700 KRW |
4.3300 KRW |
4.2800 KRW |
| 2019-05-22 |
4.4283 KRW |
189,342,428.1598 IQ |
4.3500 KRW |
4.2000 KRW |
4.6500 KRW |
4.2600 KRW |
| 2019-05-21 |
4.2540 KRW |
152,128,790.2329 IQ |
4.1300 KRW |
4.0500 KRW |
4.4800 KRW |
4.3600 KRW |
| 2019-05-20 |
4.0788 KRW |
52,914,164.2913 IQ |
4.1900 KRW |
3.8900 KRW |
4.3000 KRW |
4.1400 KRW |
| 2019-05-19 |
4.1269 KRW |
68,101,485.2905 IQ |
4.1000 KRW |
4.0100 KRW |
4.3000 KRW |
4.2100 KRW |
| 2019-05-18 |
3.9529 KRW |
70,568,325.0030 IQ |
3.9300 KRW |
3.7600 KRW |
4.0800 KRW |
4.0200 KRW |
| 2019-05-17 |
3.8587 KRW |
176,289,365.1163 IQ |
4.2000 KRW |
3.5700 KRW |
4.4100 KRW |
3.8800 KRW |
| 2019-05-16 |
4.3650 KRW |
213,542,324.0096 IQ |
4.2700 KRW |
3.9800 KRW |
4.7200 KRW |
4.2900 KRW |
| 2019-05-15 |
4.0872 KRW |
136,747,166.8660 IQ |
4.0500 KRW |
3.9000 KRW |
4.3300 KRW |
4.2800 KRW |
| 2019-05-14 |
3.9667 KRW |
169,987,289.1804 IQ |
3.8400 KRW |
3.8200 KRW |
4.1500 KRW |
4.0100 KRW |
| 2019-05-13 |
3.8520 KRW |
55,862,736.4683 IQ |
3.6800 KRW |
3.6800 KRW |
3.9400 KRW |
3.8000 KRW |
| 2019-05-12 |
3.8305 KRW |
53,041,465.7360 IQ |
3.9200 KRW |
3.6700 KRW |
3.9900 KRW |
3.7200 KRW |
| 2019-05-11 |
3.7546 KRW |
52,722,729.2013 IQ |
3.7300 KRW |
3.6400 KRW |
3.9000 KRW |
3.9000 KRW |
| 2019-05-10 |
3.6411 KRW |
35,095,384.6848 IQ |
3.6800 KRW |
3.4700 KRW |
3.8300 KRW |
3.6700 KRW |
| 2019-05-09 |
3.7065 KRW |
28,580,902.7820 IQ |
3.7800 KRW |
3.5900 KRW |
3.8700 KRW |
3.6900 KRW |
| 2019-05-08 |
3.7394 KRW |
19,321,909.5794 IQ |
3.7700 KRW |
3.6500 KRW |
3.8400 KRW |
3.7800 KRW |
| 2019-05-07 |
3.8316 KRW |
35,214,244.9702 IQ |
3.9000 KRW |
3.7800 KRW |
3.9100 KRW |
3.8100 KRW |
| 2019-05-06 |
3.8456 KRW |
16,230,216.5024 IQ |
3.9500 KRW |
3.7500 KRW |
3.9500 KRW |
3.9000 KRW |
| 2019-05-05 |
3.9603 KRW |
8,608,432.9334 IQ |
4.0100 KRW |
3.9000 KRW |
4.0200 KRW |
3.9500 KRW |
| 2019-05-04 |
3.9977 KRW |
39,111,710.7007 IQ |
4.0600 KRW |
3.8300 KRW |
4.2100 KRW |
4.0000 KRW |
| 2019-05-03 |
3.9708 KRW |
40,487,873.0463 IQ |
4.0200 KRW |
3.8600 KRW |
4.0600 KRW |
4.0400 KRW |
| 2019-05-02 |
3.9311 KRW |
31,643,864.7704 IQ |
3.9100 KRW |
3.8200 KRW |
4.0200 KRW |
3.9800 KRW |
| 2019-05-01 |
3.9284 KRW |
37,669,207.8629 IQ |
3.9200 KRW |
3.8500 KRW |
4.0500 KRW |
3.9100 KRW |
| 2019-04-30 |
3.8071 KRW |
32,123,366.3306 IQ |
3.8000 KRW |
3.6900 KRW |
3.9500 KRW |
3.8500 KRW |
| 2019-04-29 |
3.8846 KRW |
86,733,307.6065 IQ |
3.9000 KRW |
3.6500 KRW |
4.0900 KRW |
3.8100 KRW |
| 2019-04-28 |
3.9015 KRW |
49,132,445.8071 IQ |
3.8500 KRW |
3.7800 KRW |
4.0100 KRW |
3.9300 KRW |
| 2019-04-27 |
3.8338 KRW |
25,959,980.1161 IQ |
3.8100 KRW |
3.7000 KRW |
3.9400 KRW |
3.8400 KRW |
| 2019-04-26 |
3.7986 KRW |
63,513,258.6578 IQ |
3.9400 KRW |
3.6000 KRW |
3.9800 KRW |
3.8000 KRW |
| 2019-04-25 |
4.0934 KRW |
65,694,287.6383 IQ |
4.3000 KRW |
3.8800 KRW |
4.3700 KRW |
3.9400 KRW |
| 2019-04-24 |
4.3709 KRW |
95,575,369.5050 IQ |
4.5300 KRW |
4.1000 KRW |
4.6900 KRW |
4.3000 KRW |
| 2019-04-23 |
4.6345 KRW |
81,963,509.8019 IQ |
4.8100 KRW |
4.5400 KRW |
4.8100 KRW |
4.6100 KRW |
| 2019-04-22 |
4.8302 KRW |
66,774,163.0350 IQ |
4.8400 KRW |
4.7000 KRW |
4.9500 KRW |
4.8000 KRW |
| 2019-04-21 |
4.8292 KRW |
101,770,582.9619 IQ |
5.0500 KRW |
4.6300 KRW |
5.0500 KRW |
4.8400 KRW |
| 2019-04-20 |
5.0881 KRW |
169,421,643.3369 IQ |
5.0600 KRW |
4.9700 KRW |
5.2500 KRW |
5.0100 KRW |
| 2019-04-19 |
5.0274 KRW |
212,742,199.2623 IQ |
5.1300 KRW |
4.9000 KRW |
5.1700 KRW |
5.0600 KRW |
| 2019-04-18 |
5.0892 KRW |
679,732,100.8236 IQ |
5.0200 KRW |
4.8500 KRW |
5.4700 KRW |
5.0700 KRW |
| 2019-04-17 |
4.9458 KRW |
1,902,002,034.7283 IQ |
4.9600 KRW |
4.5000 KRW |
5.4600 KRW |
5.0300 KRW |
| 2019-04-16 |
5.5341 KRW |
4,645,731,314.8943 IQ |
4.0700 KRW |
4.0600 KRW |
6.3300 KRW |
4.9100 KRW |
| 2019-04-15 |
4.2436 KRW |
170,128,070.6498 IQ |
4.4500 KRW |
4.0400 KRW |
4.5400 KRW |
4.1200 KRW |
| 2019-04-14 |
4.2577 KRW |
189,790,484.4377 IQ |
3.9700 KRW |
3.8100 KRW |
4.5400 KRW |
4.4200 KRW |
| 2019-04-13 |
3.8460 KRW |
18,171,179.3769 IQ |
3.8600 KRW |
3.7100 KRW |
3.9600 KRW |
3.9400 KRW |