Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
1,491.2568 KRW |
10,097,383.3012 FLOW |
1,450.0000 KRW |
1,445.0000 KRW |
1,520.0000 KRW |
1,515.0000 KRW |
| 2022-12-03 |
1,467.7857 KRW |
2,909,732.5737 FLOW |
1,480.0000 KRW |
1,455.0000 KRW |
1,485.0000 KRW |
1,455.0000 KRW |
| 2022-12-02 |
1,472.6287 KRW |
6,783,381.3628 FLOW |
1,500.0000 KRW |
1,440.0000 KRW |
1,505.0000 KRW |
1,480.0000 KRW |
| 2022-12-01 |
1,509.3324 KRW |
5,483,161.1261 FLOW |
1,535.0000 KRW |
1,490.0000 KRW |
1,545.0000 KRW |
1,495.0000 KRW |
| 2022-11-30 |
1,515.0385 KRW |
6,143,564.3218 FLOW |
1,500.0000 KRW |
1,490.0000 KRW |
1,540.0000 KRW |
1,540.0000 KRW |
| 2022-11-29 |
1,504.1465 KRW |
5,439,438.3718 FLOW |
1,505.0000 KRW |
1,475.0000 KRW |
1,525.0000 KRW |
1,500.0000 KRW |
| 2022-11-28 |
1,517.3126 KRW |
7,524,141.1317 FLOW |
1,545.0000 KRW |
1,500.0000 KRW |
1,560.0000 KRW |
1,510.0000 KRW |
| 2022-11-27 |
1,561.8679 KRW |
4,914,835.3043 FLOW |
1,545.0000 KRW |
1,535.0000 KRW |
1,590.0000 KRW |
1,540.0000 KRW |
| 2022-11-26 |
1,551.2313 KRW |
4,469,992.4178 FLOW |
1,550.0000 KRW |
1,535.0000 KRW |
1,570.0000 KRW |
1,550.0000 KRW |
| 2022-11-25 |
1,537.8783 KRW |
6,373,454.2018 FLOW |
1,575.0000 KRW |
1,510.0000 KRW |
1,580.0000 KRW |
1,540.0000 KRW |
| 2022-11-24 |
1,587.4001 KRW |
8,065,656.8751 FLOW |
1,625.0000 KRW |
1,530.0000 KRW |
1,640.0000 KRW |
1,575.0000 KRW |
| 2022-11-23 |
1,605.1206 KRW |
6,897,184.4345 FLOW |
1,590.0000 KRW |
1,575.0000 KRW |
1,640.0000 KRW |
1,620.0000 KRW |
| 2022-11-22 |
1,558.6321 KRW |
7,171,733.7540 FLOW |
1,580.0000 KRW |
1,505.0000 KRW |
1,600.0000 KRW |
1,590.0000 KRW |
| 2022-11-21 |
1,586.6477 KRW |
6,313,022.5191 FLOW |
1,605.0000 KRW |
1,540.0000 KRW |
1,625.0000 KRW |
1,580.0000 KRW |
| 2022-11-20 |
1,675.2152 KRW |
7,361,273.5346 FLOW |
1,705.0000 KRW |
1,585.0000 KRW |
1,735.0000 KRW |
1,605.0000 KRW |
| 2022-11-19 |
1,688.0194 KRW |
4,398,128.5696 FLOW |
1,680.0000 KRW |
1,655.0000 KRW |
1,725.0000 KRW |
1,715.0000 KRW |
| 2022-11-18 |
1,672.2582 KRW |
4,369,631.8795 FLOW |
1,650.0000 KRW |
1,645.0000 KRW |
1,700.0000 KRW |
1,675.0000 KRW |
| 2022-11-17 |
1,653.0347 KRW |
3,105,335.8095 FLOW |
1,685.0000 KRW |
1,615.0000 KRW |
1,690.0000 KRW |
1,645.0000 KRW |
| 2022-11-16 |
1,717.1448 KRW |
9,337,649.1404 FLOW |
1,685.0000 KRW |
1,635.0000 KRW |
1,820.0000 KRW |
1,675.0000 KRW |
| 2022-11-15 |
1,679.5569 KRW |
5,196,729.1771 FLOW |
1,645.0000 KRW |
1,615.0000 KRW |
1,745.0000 KRW |
1,695.0000 KRW |
| 2022-11-14 |
1,596.7014 KRW |
9,924,346.4978 FLOW |
1,630.0000 KRW |
1,510.0000 KRW |
1,675.0000 KRW |
1,645.0000 KRW |
| 2022-11-13 |
1,699.0573 KRW |
12,808,487.8431 FLOW |
1,715.0000 KRW |
1,605.0000 KRW |
1,800.0000 KRW |
1,630.0000 KRW |
| 2022-11-12 |
1,718.1165 KRW |
6,288,910.9770 FLOW |
1,780.0000 KRW |
1,655.0000 KRW |
1,805.0000 KRW |
1,700.0000 KRW |
| 2022-11-11 |
1,799.8444 KRW |
8,154,922.7907 FLOW |
1,905.0000 KRW |
1,680.0000 KRW |
1,935.0000 KRW |
1,780.0000 KRW |
| 2022-11-10 |
1,807.7798 KRW |
11,891,137.8623 FLOW |
1,680.0000 KRW |
1,645.0000 KRW |
1,940.0000 KRW |
1,895.0000 KRW |
| 2022-11-09 |
1,887.3007 KRW |
14,692,112.9425 FLOW |
2,085.0000 KRW |
1,620.0000 KRW |
2,115.0000 KRW |
1,650.0000 KRW |
| 2022-11-08 |
2,214.4307 KRW |
14,594,026.6359 FLOW |
2,435.0000 KRW |
1,870.0000 KRW |
2,445.0000 KRW |
2,080.0000 KRW |
| 2022-11-07 |
2,443.3479 KRW |
4,972,597.0497 FLOW |
2,440.0000 KRW |
2,380.0000 KRW |
2,505.0000 KRW |
2,440.0000 KRW |
| 2022-11-06 |
2,524.5862 KRW |
4,850,116.7261 FLOW |
2,585.0000 KRW |
2,425.0000 KRW |
2,600.0000 KRW |
2,440.0000 KRW |
| 2022-11-05 |
2,631.0129 KRW |
14,971,171.9762 FLOW |
2,565.0000 KRW |
2,545.0000 KRW |
2,720.0000 KRW |
2,585.0000 KRW |
| 2022-11-04 |
2,522.4048 KRW |
18,956,410.4857 FLOW |
2,515.0000 KRW |
2,435.0000 KRW |
2,600.0000 KRW |
2,575.0000 KRW |
| 2022-11-03 |
2,653.7690 KRW |
53,855,660.3285 FLOW |
2,285.0000 KRW |
2,275.0000 KRW |
2,870.0000 KRW |
2,510.0000 KRW |
| 2022-11-02 |
2,295.8968 KRW |
6,348,715.7841 FLOW |
2,310.0000 KRW |
2,225.0000 KRW |
2,375.0000 KRW |
2,295.0000 KRW |
| 2022-11-01 |
2,333.9933 KRW |
3,611,046.3100 FLOW |
2,350.0000 KRW |
2,275.0000 KRW |
2,375.0000 KRW |
2,310.0000 KRW |
| 2022-10-31 |
2,367.7333 KRW |
4,833,276.6387 FLOW |
2,415.0000 KRW |
2,310.0000 KRW |
2,440.0000 KRW |
2,350.0000 KRW |
| 2022-10-30 |
2,468.3083 KRW |
6,700,137.8279 FLOW |
2,505.0000 KRW |
2,375.0000 KRW |
2,540.0000 KRW |
2,395.0000 KRW |
| 2022-10-29 |
2,492.1993 KRW |
15,092,044.7039 FLOW |
2,375.0000 KRW |
2,370.0000 KRW |
2,615.0000 KRW |
2,505.0000 KRW |
| 2022-10-28 |
2,317.1540 KRW |
6,800,217.0125 FLOW |
2,270.0000 KRW |
2,250.0000 KRW |
2,415.0000 KRW |
2,390.0000 KRW |
| 2022-10-27 |
2,326.2907 KRW |
11,322,001.5668 FLOW |
2,280.0000 KRW |
2,250.0000 KRW |
2,410.0000 KRW |
2,275.0000 KRW |
| 2022-10-26 |
2,321.3135 KRW |
17,192,063.3658 FLOW |
2,205.0000 KRW |
2,190.0000 KRW |
2,405.0000 KRW |
2,265.0000 KRW |
| 2022-10-25 |
2,169.4716 KRW |
3,616,630.8769 FLOW |
2,130.0000 KRW |
2,120.0000 KRW |
2,240.0000 KRW |
2,195.0000 KRW |
| 2022-10-24 |
2,150.7261 KRW |
2,374,944.4672 FLOW |
2,170.0000 KRW |
2,115.0000 KRW |
2,205.0000 KRW |
2,130.0000 KRW |
| 2022-10-23 |
2,117.5311 KRW |
2,466,613.0543 FLOW |
2,105.0000 KRW |
2,065.0000 KRW |
2,205.0000 KRW |
2,170.0000 KRW |
| 2022-10-22 |
2,104.0461 KRW |
3,595,551.7874 FLOW |
2,085.0000 KRW |
2,065.0000 KRW |
2,145.0000 KRW |
2,110.0000 KRW |
| 2022-10-21 |
2,051.3855 KRW |
3,388,260.7552 FLOW |
2,065.0000 KRW |
2,010.0000 KRW |
2,095.0000 KRW |
2,090.0000 KRW |
| 2022-10-20 |
2,088.2733 KRW |
2,392,076.1902 FLOW |
2,090.0000 KRW |
2,050.0000 KRW |
2,130.0000 KRW |
2,065.0000 KRW |
| 2022-10-19 |
2,130.3976 KRW |
3,959,526.8824 FLOW |
2,200.0000 KRW |
2,085.0000 KRW |
2,210.0000 KRW |
2,095.0000 KRW |
| 2022-10-18 |
2,219.0792 KRW |
5,023,825.5782 FLOW |
2,205.0000 KRW |
2,165.0000 KRW |
2,265.0000 KRW |
2,185.0000 KRW |
| 2022-10-17 |
2,166.5535 KRW |
2,817,618.3782 FLOW |
2,150.0000 KRW |
2,125.0000 KRW |
2,210.0000 KRW |
2,195.0000 KRW |
| 2022-10-16 |
2,143.9589 KRW |
1,736,818.0347 FLOW |
2,120.0000 KRW |
2,120.0000 KRW |
2,175.0000 KRW |
2,150.0000 KRW |