Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
9,940.0300 KRW |
3,090,671.8281 FLOW |
10,320.0000 KRW |
9,705.0000 KRW |
10,320.0000 KRW |
9,870.0000 KRW |
| 2022-01-06 |
10,159.4907 KRW |
2,864,022.0309 FLOW |
10,460.0000 KRW |
9,990.0000 KRW |
10,530.0000 KRW |
10,300.0000 KRW |
| 2022-01-05 |
10,863.3330 KRW |
2,976,225.0846 FLOW |
10,910.0000 KRW |
10,190.0000 KRW |
11,270.0000 KRW |
10,500.0000 KRW |
| 2022-01-04 |
10,919.9207 KRW |
2,527,093.8640 FLOW |
10,940.0000 KRW |
10,580.0000 KRW |
11,250.0000 KRW |
10,920.0000 KRW |
| 2022-01-03 |
11,070.4820 KRW |
2,050,037.4860 FLOW |
11,250.0000 KRW |
10,860.0000 KRW |
11,280.0000 KRW |
10,930.0000 KRW |
| 2022-01-02 |
11,219.3915 KRW |
2,298,045.4120 FLOW |
11,140.0000 KRW |
10,960.0000 KRW |
11,530.0000 KRW |
11,270.0000 KRW |
| 2022-01-01 |
10,917.1462 KRW |
1,097,923.9571 FLOW |
10,840.0000 KRW |
10,770.0000 KRW |
11,160.0000 KRW |
11,100.0000 KRW |
| 2021-12-31 |
10,701.9771 KRW |
1,241,504.8600 FLOW |
10,600.0000 KRW |
10,510.0000 KRW |
10,870.0000 KRW |
10,860.0000 KRW |
| 2021-12-30 |
10,552.8752 KRW |
1,268,787.7118 FLOW |
10,550.0000 KRW |
10,330.0000 KRW |
10,730.0000 KRW |
10,600.0000 KRW |
| 2021-12-29 |
10,570.8886 KRW |
2,174,321.6991 FLOW |
10,690.0000 KRW |
10,330.0000 KRW |
10,810.0000 KRW |
10,490.0000 KRW |
| 2021-12-28 |
11,009.6587 KRW |
2,721,549.1884 FLOW |
11,440.0000 KRW |
10,580.0000 KRW |
11,440.0000 KRW |
10,750.0000 KRW |
| 2021-12-27 |
11,411.6156 KRW |
2,937,813.2165 FLOW |
11,200.0000 KRW |
11,050.0000 KRW |
11,700.0000 KRW |
11,450.0000 KRW |
| 2021-12-26 |
11,056.3741 KRW |
1,761,692.1719 FLOW |
11,150.0000 KRW |
10,880.0000 KRW |
11,230.0000 KRW |
11,230.0000 KRW |
| 2021-12-25 |
11,155.3331 KRW |
1,485,414.4531 FLOW |
11,100.0000 KRW |
11,020.0000 KRW |
11,270.0000 KRW |
11,170.0000 KRW |
| 2021-12-24 |
11,315.0698 KRW |
3,730,822.5703 FLOW |
11,260.0000 KRW |
11,050.0000 KRW |
11,690.0000 KRW |
11,110.0000 KRW |
| 2021-12-23 |
11,038.6374 KRW |
7,238,001.5175 FLOW |
10,440.0000 KRW |
10,430.0000 KRW |
11,550.0000 KRW |
11,290.0000 KRW |
| 2021-12-22 |
10,398.4135 KRW |
2,503,592.2569 FLOW |
10,260.0000 KRW |
10,170.0000 KRW |
10,550.0000 KRW |
10,430.0000 KRW |
| 2021-12-21 |
10,177.0525 KRW |
2,348,977.8948 FLOW |
10,140.0000 KRW |
9,960.0000 KRW |
10,320.0000 KRW |
10,270.0000 KRW |
| 2021-12-20 |
10,199.6576 KRW |
2,288,908.2179 FLOW |
10,450.0000 KRW |
10,000.0000 KRW |
10,460.0000 KRW |
10,140.0000 KRW |
| 2021-12-19 |
10,594.1966 KRW |
1,219,802.3809 FLOW |
10,590.0000 KRW |
10,440.0000 KRW |
10,750.0000 KRW |
10,490.0000 KRW |
| 2021-12-18 |
10,537.4190 KRW |
1,128,142.1267 FLOW |
10,520.0000 KRW |
10,300.0000 KRW |
10,700.0000 KRW |
10,580.0000 KRW |
| 2021-12-17 |
10,611.1923 KRW |
2,308,990.2853 FLOW |
10,730.0000 KRW |
10,300.0000 KRW |
10,860.0000 KRW |
10,530.0000 KRW |
| 2021-12-16 |
11,052.3791 KRW |
2,170,249.4800 FLOW |
11,110.0000 KRW |
10,640.0000 KRW |
11,300.0000 KRW |
10,740.0000 KRW |
| 2021-12-15 |
10,674.9081 KRW |
3,170,203.2316 FLOW |
10,750.0000 KRW |
10,200.0000 KRW |
11,270.0000 KRW |
11,080.0000 KRW |
| 2021-12-14 |
10,507.9109 KRW |
5,409,083.5267 FLOW |
10,830.0000 KRW |
10,140.0000 KRW |
10,990.0000 KRW |
10,730.0000 KRW |
| 2021-12-13 |
11,154.2568 KRW |
2,951,565.6416 FLOW |
11,400.0000 KRW |
10,730.0000 KRW |
11,600.0000 KRW |
10,810.0000 KRW |
| 2021-12-12 |
11,474.8791 KRW |
1,662,107.0563 FLOW |
11,480.0000 KRW |
11,190.0000 KRW |
11,790.0000 KRW |
11,440.0000 KRW |
| 2021-12-11 |
11,543.5249 KRW |
1,570,760.4236 FLOW |
11,160.0000 KRW |
11,070.0000 KRW |
11,870.0000 KRW |
11,500.0000 KRW |
| 2021-12-10 |
11,582.1755 KRW |
2,614,703.0164 FLOW |
11,530.0000 KRW |
11,110.0000 KRW |
11,870.0000 KRW |
11,260.0000 KRW |
| 2021-12-09 |
12,194.9718 KRW |
2,281,620.3115 FLOW |
12,670.0000 KRW |
11,680.0000 KRW |
12,790.0000 KRW |
11,780.0000 KRW |
| 2021-12-08 |
12,743.7657 KRW |
4,707,309.8040 FLOW |
12,500.0000 KRW |
11,950.0000 KRW |
13,700.0000 KRW |
12,570.0000 KRW |
| 2021-12-07 |
12,466.0285 KRW |
4,103,400.1966 FLOW |
11,940.0000 KRW |
11,800.0000 KRW |
12,920.0000 KRW |
12,570.0000 KRW |
| 2021-12-06 |
11,392.4918 KRW |
5,870,140.7990 FLOW |
11,620.0000 KRW |
10,700.0000 KRW |
12,500.0000 KRW |
11,920.0000 KRW |
| 2021-12-05 |
12,223.0827 KRW |
3,860,987.0935 FLOW |
12,530.0000 KRW |
11,320.0000 KRW |
12,970.0000 KRW |
11,560.0000 KRW |
| 2021-12-04 |
12,659.7408 KRW |
9,194,137.7692 FLOW |
14,690.0000 KRW |
10,100.0000 KRW |
14,730.0000 KRW |
12,470.0000 KRW |
| 2021-12-03 |
14,945.0599 KRW |
3,347,463.9489 FLOW |
15,020.0000 KRW |
14,500.0000 KRW |
15,250.0000 KRW |
14,630.0000 KRW |
| 2021-12-02 |
15,080.1231 KRW |
4,327,681.5809 FLOW |
15,250.0000 KRW |
14,770.0000 KRW |
15,470.0000 KRW |
15,030.0000 KRW |
| 2021-12-01 |
15,500.8254 KRW |
2,927,644.3871 FLOW |
15,410.0000 KRW |
15,300.0000 KRW |
15,750.0000 KRW |
15,340.0000 KRW |
| 2021-11-30 |
15,722.1034 KRW |
4,370,446.8132 FLOW |
16,020.0000 KRW |
15,300.0000 KRW |
16,120.0000 KRW |
15,570.0000 KRW |
| 2021-11-29 |
15,920.2794 KRW |
5,798,036.7442 FLOW |
15,570.0000 KRW |
15,370.0000 KRW |
16,320.0000 KRW |
16,060.0000 KRW |
| 2021-11-28 |
15,707.6679 KRW |
9,007,793.7649 FLOW |
15,220.0000 KRW |
14,570.0000 KRW |
16,550.0000 KRW |
15,620.0000 KRW |
| 2021-11-27 |
15,274.9564 KRW |
2,962,569.2449 FLOW |
14,960.0000 KRW |
14,810.0000 KRW |
15,600.0000 KRW |
15,210.0000 KRW |
| 2021-11-26 |
15,554.6141 KRW |
7,216,789.8408 FLOW |
16,450.0000 KRW |
14,810.0000 KRW |
16,460.0000 KRW |
14,970.0000 KRW |
| 2021-11-25 |
16,604.8990 KRW |
9,010,151.6381 FLOW |
16,290.0000 KRW |
16,050.0000 KRW |
17,540.0000 KRW |
16,500.0000 KRW |
| 2021-11-24 |
16,284.3724 KRW |
7,439,918.6326 FLOW |
16,440.0000 KRW |
15,830.0000 KRW |
16,800.0000 KRW |
16,340.0000 KRW |
| 2021-11-23 |
16,455.7356 KRW |
8,432,488.0241 FLOW |
16,940.0000 KRW |
16,030.0000 KRW |
17,230.0000 KRW |
16,500.0000 KRW |
| 2021-11-22 |
17,670.3664 KRW |
24,699,628.2209 FLOW |
17,560.0000 KRW |
16,500.0000 KRW |
18,710.0000 KRW |
16,990.0000 KRW |
| 2021-11-21 |
17,719.0925 KRW |
30,591,100.3355 FLOW |
15,940.0000 KRW |
15,600.0000 KRW |
18,800.0000 KRW |
17,360.0000 KRW |
| 2021-11-20 |
15,724.4963 KRW |
4,338,834.1913 FLOW |
15,190.0000 KRW |
15,030.0000 KRW |
16,150.0000 KRW |
15,930.0000 KRW |
| 2021-11-19 |
14,902.6837 KRW |
3,594,027.5556 FLOW |
14,490.0000 KRW |
14,150.0000 KRW |
15,610.0000 KRW |
15,180.0000 KRW |