Identifier on UpBit: KRW-IQ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
20.3640 KRW |
4,607,214,517.3366 IQ |
19.6400 KRW |
17.8700 KRW |
21.9900 KRW |
21.5800 KRW |
| 2024-03-16 |
20.5840 KRW |
1,430,616,973.2852 IQ |
21.1600 KRW |
19.2500 KRW |
22.2100 KRW |
19.3700 KRW |
| 2024-03-15 |
20.9267 KRW |
2,490,952,362.7594 IQ |
22.5400 KRW |
19.5600 KRW |
22.5800 KRW |
21.1300 KRW |
| 2024-03-14 |
21.9850 KRW |
5,148,266,533.6379 IQ |
21.5800 KRW |
19.6200 KRW |
23.4700 KRW |
22.0900 KRW |
| 2024-03-13 |
22.6780 KRW |
14,242,500,459.7530 IQ |
20.8400 KRW |
20.3400 KRW |
24.2400 KRW |
21.7100 KRW |
| 2024-03-12 |
20.2005 KRW |
2,927,954,275.7666 IQ |
21.0800 KRW |
19.5500 KRW |
21.1000 KRW |
20.2500 KRW |
| 2024-03-11 |
22.4002 KRW |
13,347,019,978.6600 IQ |
22.3700 KRW |
20.4400 KRW |
24.9200 KRW |
21.1800 KRW |
| 2024-03-10 |
23.5331 KRW |
52,168,750,555.9900 IQ |
20.8400 KRW |
19.0200 KRW |
27.7700 KRW |
22.1200 KRW |
| 2024-03-09 |
16.7287 KRW |
20,141,733,900.4960 IQ |
13.2700 KRW |
13.0400 KRW |
18.2200 KRW |
17.9100 KRW |
| 2024-03-08 |
13.3093 KRW |
1,218,523,914.6196 IQ |
13.6600 KRW |
12.9100 KRW |
13.6600 KRW |
13.2700 KRW |
| 2024-03-07 |
13.6661 KRW |
3,429,474,647.6910 IQ |
13.3300 KRW |
12.7200 KRW |
14.8700 KRW |
13.7300 KRW |
| 2024-03-06 |
12.2730 KRW |
2,213,297,338.2874 IQ |
12.1700 KRW |
11.5800 KRW |
13.1000 KRW |
12.9600 KRW |
| 2024-03-05 |
12.6178 KRW |
3,060,184,295.5841 IQ |
13.1100 KRW |
11.5200 KRW |
13.6600 KRW |
11.8800 KRW |
| 2024-03-04 |
12.9831 KRW |
3,000,610,311.4576 IQ |
13.5800 KRW |
12.6000 KRW |
13.6200 KRW |
13.0500 KRW |
| 2024-03-03 |
12.8882 KRW |
10,589,628,783.3440 IQ |
11.8500 KRW |
10.8800 KRW |
14.0200 KRW |
13.4000 KRW |
| 2024-03-02 |
11.6776 KRW |
2,476,564,300.3649 IQ |
12.3100 KRW |
11.3200 KRW |
12.3200 KRW |
11.6900 KRW |
| 2024-03-01 |
11.7933 KRW |
10,408,621,981.3380 IQ |
10.7600 KRW |
10.6500 KRW |
12.9200 KRW |
12.0800 KRW |
| 2024-02-29 |
10.6675 KRW |
4,348,975,774.9280 IQ |
10.6400 KRW |
10.2300 KRW |
11.2500 KRW |
10.7300 KRW |
| 2024-02-28 |
10.4736 KRW |
3,897,806,872.7054 IQ |
10.6000 KRW |
10.1100 KRW |
11.0700 KRW |
10.4400 KRW |
| 2024-02-27 |
10.9175 KRW |
5,390,939,763.6459 IQ |
11.1000 KRW |
10.2200 KRW |
11.7300 KRW |
10.4700 KRW |
| 2024-02-26 |
11.0775 KRW |
7,501,583,818.4343 IQ |
10.7300 KRW |
10.5900 KRW |
11.4900 KRW |
11.0300 KRW |
| 2024-02-25 |
10.7420 KRW |
12,802,493,181.7530 IQ |
10.0700 KRW |
9.4270 KRW |
11.5300 KRW |
10.7000 KRW |
| 2024-02-24 |
11.3314 KRW |
12,668,383,136.8010 IQ |
12.1400 KRW |
9.9890 KRW |
12.4500 KRW |
10.2600 KRW |
| 2024-02-23 |
11.7836 KRW |
27,165,763,929.1440 IQ |
11.7700 KRW |
10.8500 KRW |
13.0800 KRW |
12.2500 KRW |
| 2024-02-22 |
10.4288 KRW |
23,545,803,092.1880 IQ |
8.9910 KRW |
8.9320 KRW |
11.2400 KRW |
10.8300 KRW |
| 2024-02-21 |
8.2553 KRW |
1,323,454,645.0420 IQ |
8.2430 KRW |
7.8070 KRW |
8.6500 KRW |
8.2090 KRW |
| 2024-02-20 |
8.1091 KRW |
980,920,320.0791 IQ |
8.3000 KRW |
7.9290 KRW |
8.3600 KRW |
8.1610 KRW |
| 2024-02-19 |
8.3822 KRW |
4,266,515,160.1918 IQ |
7.9210 KRW |
7.8180 KRW |
8.7250 KRW |
8.4050 KRW |
| 2024-02-18 |
7.7682 KRW |
1,151,989,065.1580 IQ |
7.8100 KRW |
7.5810 KRW |
7.9820 KRW |
7.9210 KRW |
| 2024-02-17 |
7.5110 KRW |
823,420,478.2230 IQ |
7.5780 KRW |
7.2200 KRW |
7.7700 KRW |
7.6350 KRW |
| 2024-02-16 |
7.5696 KRW |
2,070,321,204.9038 IQ |
7.2200 KRW |
7.1390 KRW |
7.8030 KRW |
7.5240 KRW |
| 2024-02-15 |
7.1207 KRW |
392,862,059.7366 IQ |
7.0880 KRW |
7.0210 KRW |
7.2770 KRW |
7.1660 KRW |
| 2024-02-14 |
7.0155 KRW |
267,869,003.4682 IQ |
6.9320 KRW |
6.9040 KRW |
7.1700 KRW |
7.0600 KRW |
| 2024-02-13 |
6.9175 KRW |
185,520,760.8596 IQ |
6.9330 KRW |
6.8300 KRW |
6.9770 KRW |
6.9600 KRW |
| 2024-02-12 |
6.9025 KRW |
173,321,128.3302 IQ |
6.8820 KRW |
6.8050 KRW |
7.0070 KRW |
6.9480 KRW |
| 2024-02-11 |
6.8502 KRW |
179,783,485.5655 IQ |
6.8120 KRW |
6.7860 KRW |
6.9500 KRW |
6.8820 KRW |
| 2024-02-10 |
6.7906 KRW |
123,985,896.5494 IQ |
6.8000 KRW |
6.7300 KRW |
6.8370 KRW |
6.8310 KRW |
| 2024-02-09 |
6.7906 KRW |
218,127,599.8572 IQ |
6.7310 KRW |
6.7050 KRW |
6.8420 KRW |
6.8090 KRW |
| 2024-02-08 |
6.6829 KRW |
169,158,571.7488 IQ |
6.6570 KRW |
6.6120 KRW |
6.7290 KRW |
6.7230 KRW |
| 2024-02-07 |
6.5905 KRW |
241,873,523.3098 IQ |
6.6640 KRW |
6.4710 KRW |
6.7430 KRW |
6.6320 KRW |
| 2024-02-06 |
6.6895 KRW |
172,289,340.0617 IQ |
6.6600 KRW |
6.6200 KRW |
6.8080 KRW |
6.6800 KRW |
| 2024-02-05 |
6.6341 KRW |
117,745,521.3137 IQ |
6.6410 KRW |
6.5760 KRW |
6.6920 KRW |
6.6440 KRW |
| 2024-02-04 |
6.6798 KRW |
105,651,919.0321 IQ |
6.7500 KRW |
6.6460 KRW |
6.7590 KRW |
6.6460 KRW |
| 2024-02-03 |
6.7721 KRW |
58,765,038.5796 IQ |
6.7710 KRW |
6.7420 KRW |
6.8080 KRW |
6.7650 KRW |
| 2024-02-02 |
6.7832 KRW |
153,270,068.2769 IQ |
6.7580 KRW |
6.7150 KRW |
6.8450 KRW |
6.8010 KRW |
| 2024-02-01 |
6.6818 KRW |
169,329,187.2566 IQ |
6.7210 KRW |
6.6210 KRW |
6.8600 KRW |
6.7500 KRW |
| 2024-01-31 |
6.8207 KRW |
178,201,767.1174 IQ |
6.8980 KRW |
6.7140 KRW |
6.9240 KRW |
6.7570 KRW |
| 2024-01-30 |
6.9382 KRW |
231,214,517.1499 IQ |
6.9500 KRW |
6.8950 KRW |
7.0100 KRW |
6.8980 KRW |
| 2024-01-29 |
6.8910 KRW |
166,329,390.7534 IQ |
6.9220 KRW |
6.8420 KRW |
6.9850 KRW |
6.9300 KRW |
| 2024-01-28 |
7.0395 KRW |
186,254,250.5121 IQ |
7.0800 KRW |
6.9100 KRW |
7.1400 KRW |
6.9470 KRW |