Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
3,754.6242 KRW |
16,333,953.4567 FLOW |
3,845.0000 KRW |
3,500.0000 KRW |
3,965.0000 KRW |
3,670.0000 KRW |
| 2022-05-17 |
3,845.1229 KRW |
8,293,766.8740 FLOW |
3,740.0000 KRW |
3,650.0000 KRW |
4,050.0000 KRW |
3,840.0000 KRW |
| 2022-05-16 |
3,811.6364 KRW |
5,686,810.2483 FLOW |
4,045.0000 KRW |
3,650.0000 KRW |
4,045.0000 KRW |
3,755.0000 KRW |
| 2022-05-15 |
3,889.1665 KRW |
6,316,661.3842 FLOW |
3,985.0000 KRW |
3,765.0000 KRW |
4,025.0000 KRW |
4,015.0000 KRW |
| 2022-05-14 |
3,864.7899 KRW |
9,977,102.7741 FLOW |
3,885.0000 KRW |
3,580.0000 KRW |
4,150.0000 KRW |
3,945.0000 KRW |
| 2022-05-13 |
3,968.7008 KRW |
16,986,762.2867 FLOW |
3,660.0000 KRW |
3,560.0000 KRW |
4,175.0000 KRW |
3,945.0000 KRW |
| 2022-05-12 |
3,729.3255 KRW |
33,719,350.3580 FLOW |
4,245.0000 KRW |
3,255.0000 KRW |
4,495.0000 KRW |
3,590.0000 KRW |
| 2022-05-11 |
5,023.5011 KRW |
45,309,163.8289 FLOW |
5,130.0000 KRW |
3,985.0000 KRW |
5,800.0000 KRW |
4,220.0000 KRW |
| 2022-05-10 |
5,308.8756 KRW |
30,762,410.6848 FLOW |
4,710.0000 KRW |
4,345.0000 KRW |
5,945.0000 KRW |
5,050.0000 KRW |
| 2022-05-09 |
5,201.4028 KRW |
9,077,212.5297 FLOW |
5,615.0000 KRW |
4,780.0000 KRW |
5,755.0000 KRW |
4,855.0000 KRW |
| 2022-05-08 |
5,621.9229 KRW |
4,234,324.0406 FLOW |
5,775.0000 KRW |
5,550.0000 KRW |
5,825.0000 KRW |
5,600.0000 KRW |
| 2022-05-07 |
5,814.5992 KRW |
3,207,854.4036 FLOW |
5,890.0000 KRW |
5,630.0000 KRW |
6,010.0000 KRW |
5,800.0000 KRW |
| 2022-05-06 |
5,763.0059 KRW |
3,374,433.8469 FLOW |
5,940.0000 KRW |
5,600.0000 KRW |
6,000.0000 KRW |
5,890.0000 KRW |
| 2022-05-05 |
6,230.1549 KRW |
3,842,314.7838 FLOW |
6,515.0000 KRW |
5,815.0000 KRW |
6,645.0000 KRW |
5,875.0000 KRW |
| 2022-05-04 |
6,176.8551 KRW |
3,810,407.1908 FLOW |
5,925.0000 KRW |
5,860.0000 KRW |
6,580.0000 KRW |
6,530.0000 KRW |
| 2022-05-03 |
5,942.9438 KRW |
1,988,928.9035 FLOW |
5,990.0000 KRW |
5,830.0000 KRW |
6,065.0000 KRW |
5,915.0000 KRW |
| 2022-05-02 |
5,943.5118 KRW |
2,583,038.9364 FLOW |
6,095.0000 KRW |
5,710.0000 KRW |
6,155.0000 KRW |
5,985.0000 KRW |
| 2022-05-01 |
5,918.2947 KRW |
2,851,693.3972 FLOW |
5,900.0000 KRW |
5,625.0000 KRW |
6,215.0000 KRW |
6,090.0000 KRW |
| 2022-04-30 |
6,139.1169 KRW |
2,916,726.6486 FLOW |
6,355.0000 KRW |
5,840.0000 KRW |
6,400.0000 KRW |
5,865.0000 KRW |
| 2022-04-29 |
6,540.9556 KRW |
2,843,223.8028 FLOW |
6,695.0000 KRW |
6,280.0000 KRW |
6,770.0000 KRW |
6,350.0000 KRW |
| 2022-04-28 |
6,694.4429 KRW |
2,352,722.7253 FLOW |
6,730.0000 KRW |
6,570.0000 KRW |
6,850.0000 KRW |
6,695.0000 KRW |
| 2022-04-27 |
6,668.9274 KRW |
2,279,573.3019 FLOW |
6,630.0000 KRW |
6,520.0000 KRW |
6,750.0000 KRW |
6,725.0000 KRW |
| 2022-04-26 |
6,829.6439 KRW |
3,784,473.2268 FLOW |
6,910.0000 KRW |
6,540.0000 KRW |
7,045.0000 KRW |
6,590.0000 KRW |
| 2022-04-25 |
6,716.2865 KRW |
3,976,497.3703 FLOW |
6,900.0000 KRW |
6,505.0000 KRW |
6,940.0000 KRW |
6,905.0000 KRW |
| 2022-04-24 |
7,012.9926 KRW |
2,788,768.1113 FLOW |
7,005.0000 KRW |
6,840.0000 KRW |
7,200.0000 KRW |
6,915.0000 KRW |
| 2022-04-23 |
7,039.2787 KRW |
1,883,011.8263 FLOW |
7,070.0000 KRW |
6,915.0000 KRW |
7,140.0000 KRW |
7,135.0000 KRW |
| 2022-04-22 |
7,122.7321 KRW |
2,667,545.4827 FLOW |
7,120.0000 KRW |
7,005.0000 KRW |
7,225.0000 KRW |
7,075.0000 KRW |
| 2022-04-21 |
7,276.0935 KRW |
3,633,947.1434 FLOW |
7,260.0000 KRW |
7,010.0000 KRW |
7,415.0000 KRW |
7,120.0000 KRW |
| 2022-04-20 |
7,340.2295 KRW |
2,887,378.4546 FLOW |
7,480.0000 KRW |
7,170.0000 KRW |
7,490.0000 KRW |
7,270.0000 KRW |
| 2022-04-19 |
7,325.2732 KRW |
3,331,611.4020 FLOW |
7,200.0000 KRW |
7,130.0000 KRW |
7,510.0000 KRW |
7,470.0000 KRW |
| 2022-04-18 |
6,987.3229 KRW |
5,763,420.2647 FLOW |
7,060.0000 KRW |
6,665.0000 KRW |
7,310.0000 KRW |
7,240.0000 KRW |
| 2022-04-17 |
7,219.1853 KRW |
1,804,010.5246 FLOW |
7,315.0000 KRW |
7,010.0000 KRW |
7,350.0000 KRW |
7,025.0000 KRW |
| 2022-04-16 |
7,346.8854 KRW |
1,920,294.1834 FLOW |
7,410.0000 KRW |
7,200.0000 KRW |
7,500.0000 KRW |
7,325.0000 KRW |
| 2022-04-15 |
7,407.4014 KRW |
3,494,542.8486 FLOW |
7,295.0000 KRW |
7,230.0000 KRW |
7,565.0000 KRW |
7,390.0000 KRW |
| 2022-04-14 |
7,554.6432 KRW |
6,293,338.6249 FLOW |
7,425.0000 KRW |
7,190.0000 KRW |
7,880.0000 KRW |
7,290.0000 KRW |
| 2022-04-13 |
7,261.8315 KRW |
3,928,833.1443 FLOW |
7,205.0000 KRW |
7,040.0000 KRW |
7,475.0000 KRW |
7,430.0000 KRW |
| 2022-04-12 |
7,117.1419 KRW |
5,002,871.2143 FLOW |
7,045.0000 KRW |
6,865.0000 KRW |
7,325.0000 KRW |
7,210.0000 KRW |
| 2022-04-11 |
7,412.4959 KRW |
5,933,487.0983 FLOW |
7,655.0000 KRW |
7,000.0000 KRW |
7,945.0000 KRW |
7,105.0000 KRW |
| 2022-04-10 |
7,819.9279 KRW |
2,108,710.5542 FLOW |
7,900.0000 KRW |
7,685.0000 KRW |
7,975.0000 KRW |
7,735.0000 KRW |
| 2022-04-09 |
7,865.6103 KRW |
2,539,412.3983 FLOW |
7,815.0000 KRW |
7,680.0000 KRW |
8,085.0000 KRW |
7,875.0000 KRW |
| 2022-04-08 |
8,094.1581 KRW |
4,346,119.6245 FLOW |
8,185.0000 KRW |
7,775.0000 KRW |
8,320.0000 KRW |
7,800.0000 KRW |
| 2022-04-07 |
7,971.5290 KRW |
6,698,946.2368 FLOW |
7,885.0000 KRW |
7,625.0000 KRW |
8,265.0000 KRW |
8,185.0000 KRW |
| 2022-04-06 |
8,465.6071 KRW |
9,824,078.3534 FLOW |
9,130.0000 KRW |
7,860.0000 KRW |
9,265.0000 KRW |
7,920.0000 KRW |
| 2022-04-05 |
9,124.7984 KRW |
9,744,586.6057 FLOW |
8,905.0000 KRW |
8,865.0000 KRW |
9,355.0000 KRW |
9,085.0000 KRW |
| 2022-04-04 |
8,855.7774 KRW |
6,835,335.6023 FLOW |
9,155.0000 KRW |
8,500.0000 KRW |
9,155.0000 KRW |
8,855.0000 KRW |
| 2022-04-03 |
9,172.8774 KRW |
8,065,892.0508 FLOW |
9,570.0000 KRW |
8,910.0000 KRW |
9,610.0000 KRW |
9,135.0000 KRW |
| 2022-04-02 |
9,260.5171 KRW |
35,111,716.8517 FLOW |
8,445.0000 KRW |
8,410.0000 KRW |
9,950.0000 KRW |
9,350.0000 KRW |
| 2022-04-01 |
8,230.1087 KRW |
5,942,969.0225 FLOW |
8,410.0000 KRW |
7,955.0000 KRW |
8,565.0000 KRW |
8,450.0000 KRW |
| 2022-03-31 |
8,592.0915 KRW |
8,626,549.4377 FLOW |
8,610.0000 KRW |
8,240.0000 KRW |
8,835.0000 KRW |
8,410.0000 KRW |
| 2022-03-30 |
8,518.1821 KRW |
7,362,455.2765 FLOW |
8,575.0000 KRW |
8,235.0000 KRW |
8,765.0000 KRW |
8,585.0000 KRW |