Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
14,820.0575 KRW |
5,994,671.0972 FLOW |
15,420.0000 KRW |
14,320.0000 KRW |
15,420.0000 KRW |
14,410.0000 KRW |
| 2021-11-17 |
15,211.0416 KRW |
6,412,228.5745 FLOW |
15,470.0000 KRW |
14,800.0000 KRW |
15,600.0000 KRW |
15,290.0000 KRW |
| 2021-11-16 |
15,573.3134 KRW |
6,867,007.5221 FLOW |
16,180.0000 KRW |
15,010.0000 KRW |
16,200.0000 KRW |
15,530.0000 KRW |
| 2021-11-15 |
16,523.8045 KRW |
12,405,047.4456 FLOW |
15,780.0000 KRW |
15,600.0000 KRW |
17,190.0000 KRW |
16,190.0000 KRW |
| 2021-11-14 |
15,803.2203 KRW |
1,679,490.0909 FLOW |
15,890.0000 KRW |
15,550.0000 KRW |
15,970.0000 KRW |
15,730.0000 KRW |
| 2021-11-13 |
15,787.8663 KRW |
2,984,238.3826 FLOW |
15,650.0000 KRW |
15,410.0000 KRW |
16,070.0000 KRW |
15,920.0000 KRW |
| 2021-11-12 |
15,676.3041 KRW |
3,985,649.1666 FLOW |
16,000.0000 KRW |
15,330.0000 KRW |
16,000.0000 KRW |
15,680.0000 KRW |
| 2021-11-11 |
15,987.9152 KRW |
3,246,157.1381 FLOW |
15,780.0000 KRW |
15,750.0000 KRW |
16,280.0000 KRW |
16,030.0000 KRW |
| 2021-11-10 |
16,159.7543 KRW |
5,593,540.2544 FLOW |
16,520.0000 KRW |
15,520.0000 KRW |
16,580.0000 KRW |
15,740.0000 KRW |
| 2021-11-09 |
16,614.2119 KRW |
4,996,609.2234 FLOW |
16,790.0000 KRW |
16,330.0000 KRW |
16,800.0000 KRW |
16,530.0000 KRW |
| 2021-11-08 |
16,741.2381 KRW |
4,738,532.8798 FLOW |
16,710.0000 KRW |
16,610.0000 KRW |
16,860.0000 KRW |
16,780.0000 KRW |
| 2021-11-07 |
16,687.9237 KRW |
2,050,707.1467 FLOW |
16,760.0000 KRW |
16,610.0000 KRW |
16,780.0000 KRW |
16,740.0000 KRW |
| 2021-11-06 |
16,713.0893 KRW |
3,815,730.7792 FLOW |
16,890.0000 KRW |
16,500.0000 KRW |
16,930.0000 KRW |
16,770.0000 KRW |
| 2021-11-05 |
16,890.3950 KRW |
6,900,404.5974 FLOW |
16,630.0000 KRW |
16,420.0000 KRW |
17,300.0000 KRW |
16,900.0000 KRW |
| 2021-11-04 |
16,665.0776 KRW |
6,655,284.6085 FLOW |
16,530.0000 KRW |
16,370.0000 KRW |
16,990.0000 KRW |
16,640.0000 KRW |
| 2021-11-03 |
16,393.2851 KRW |
6,857,432.1334 FLOW |
16,940.0000 KRW |
15,880.0000 KRW |
16,990.0000 KRW |
16,570.0000 KRW |
| 2021-11-02 |
16,839.3204 KRW |
10,622,193.4417 FLOW |
16,610.0000 KRW |
16,300.0000 KRW |
17,450.0000 KRW |
16,880.0000 KRW |
| 2021-11-01 |
16,427.4153 KRW |
8,350,337.7414 FLOW |
16,600.0000 KRW |
15,910.0000 KRW |
17,050.0000 KRW |
16,550.0000 KRW |
| 2021-10-31 |
17,576.6032 KRW |
22,636,894.0744 FLOW |
17,690.0000 KRW |
16,060.0000 KRW |
19,590.0000 KRW |
16,510.0000 KRW |
| 2021-10-30 |
16,824.5264 KRW |
20,577,776.3324 FLOW |
16,500.0000 KRW |
15,720.0000 KRW |
17,950.0000 KRW |
17,360.0000 KRW |
| 2021-10-29 |
16,437.3712 KRW |
17,919,563.7458 FLOW |
15,440.0000 KRW |
15,280.0000 KRW |
17,080.0000 KRW |
16,390.0000 KRW |
| 2021-10-28 |
14,955.4488 KRW |
6,272,591.2607 FLOW |
14,670.0000 KRW |
14,150.0000 KRW |
15,480.0000 KRW |
15,420.0000 KRW |
| 2021-10-27 |
15,080.5773 KRW |
9,443,698.8781 FLOW |
16,010.0000 KRW |
13,850.0000 KRW |
16,090.0000 KRW |
14,850.0000 KRW |
| 2021-10-26 |
16,163.9572 KRW |
4,333,532.0479 FLOW |
16,300.0000 KRW |
15,940.0000 KRW |
16,350.0000 KRW |
16,030.0000 KRW |
| 2021-10-25 |
16,354.0708 KRW |
4,922,732.9217 FLOW |
16,110.0000 KRW |
15,930.0000 KRW |
16,600.0000 KRW |
16,310.0000 KRW |
| 2021-10-24 |
16,311.9389 KRW |
4,851,905.9228 FLOW |
16,360.0000 KRW |
15,860.0000 KRW |
16,850.0000 KRW |
16,130.0000 KRW |
| 2021-10-23 |
16,449.2968 KRW |
4,412,725.0596 FLOW |
16,770.0000 KRW |
16,140.0000 KRW |
16,780.0000 KRW |
16,350.0000 KRW |
| 2021-10-22 |
16,939.1500 KRW |
9,607,721.4172 FLOW |
17,260.0000 KRW |
16,200.0000 KRW |
17,680.0000 KRW |
16,780.0000 KRW |
| 2021-10-21 |
17,707.8564 KRW |
15,363,877.1639 FLOW |
17,170.0000 KRW |
16,950.0000 KRW |
18,360.0000 KRW |
17,500.0000 KRW |
| 2021-10-20 |
16,383.6637 KRW |
21,065,902.1142 FLOW |
16,550.0000 KRW |
15,510.0000 KRW |
17,300.0000 KRW |
17,120.0000 KRW |
| 2021-10-19 |
16,954.4506 KRW |
9,079,124.7837 FLOW |
17,910.0000 KRW |
16,260.0000 KRW |
17,940.0000 KRW |
16,570.0000 KRW |
| 2021-10-18 |
17,990.4465 KRW |
9,494,673.1940 FLOW |
18,730.0000 KRW |
17,350.0000 KRW |
18,850.0000 KRW |
17,770.0000 KRW |
| 2021-10-17 |
18,757.6445 KRW |
12,602,849.6702 FLOW |
19,740.0000 KRW |
17,720.0000 KRW |
19,870.0000 KRW |
18,520.0000 KRW |
| 2021-10-16 |
20,189.5278 KRW |
6,547,895.6078 FLOW |
21,660.0000 KRW |
18,550.0000 KRW |
21,890.0000 KRW |
19,560.0000 KRW |
| 2021-10-15 |
21,611.4112 KRW |
3,328,318.8200 FLOW |
22,760.0000 KRW |
20,430.0000 KRW |
22,830.0000 KRW |
21,300.0000 KRW |
| 2021-10-14 |
22,836.8290 KRW |
2,544,850.0307 FLOW |
22,910.0000 KRW |
22,490.0000 KRW |
23,320.0000 KRW |
22,770.0000 KRW |
| 2021-10-13 |
23,069.2379 KRW |
2,605,182.4832 FLOW |
22,250.0000 KRW |
22,190.0000 KRW |
23,850.0000 KRW |
22,850.0000 KRW |
| 2021-10-12 |
22,160.9896 KRW |
2,046,985.0583 FLOW |
23,120.0000 KRW |
21,370.0000 KRW |
23,120.0000 KRW |
22,210.0000 KRW |
| 2021-10-11 |
23,757.9655 KRW |
3,211,643.9523 FLOW |
23,320.0000 KRW |
23,000.0000 KRW |
24,470.0000 KRW |
23,070.0000 KRW |
| 2021-10-10 |
23,915.2620 KRW |
2,967,951.3931 FLOW |
24,170.0000 KRW |
23,290.0000 KRW |
24,550.0000 KRW |
23,380.0000 KRW |
| 2021-10-09 |
23,794.0941 KRW |
2,939,675.7471 FLOW |
23,330.0000 KRW |
23,150.0000 KRW |
24,890.0000 KRW |
24,210.0000 KRW |
| 2021-10-08 |
23,530.4407 KRW |
2,645,152.2464 FLOW |
23,720.0000 KRW |
23,090.0000 KRW |
24,080.0000 KRW |
23,410.0000 KRW |
| 2021-10-07 |
23,761.9837 KRW |
2,260,031.4227 FLOW |
24,500.0000 KRW |
23,370.0000 KRW |
24,530.0000 KRW |
23,700.0000 KRW |
| 2021-10-06 |
23,944.4053 KRW |
5,149,232.7242 FLOW |
24,370.0000 KRW |
22,980.0000 KRW |
25,250.0000 KRW |
24,450.0000 KRW |
| 2021-10-05 |
25,211.9744 KRW |
8,872,722.8481 FLOW |
25,490.0000 KRW |
23,810.0000 KRW |
26,980.0000 KRW |
24,480.0000 KRW |
| 2021-10-04 |
25,086.4120 KRW |
17,861,109.3162 FLOW |
23,450.0000 KRW |
22,000.0000 KRW |
27,330.0000 KRW |
25,290.0000 KRW |
| 2021-10-03 |
22,726.0410 KRW |
3,190,333.3022 FLOW |
22,920.0000 KRW |
21,720.0000 KRW |
23,500.0000 KRW |
23,180.0000 KRW |
| 2021-10-02 |
22,930.8617 KRW |
7,738,088.4386 FLOW |
21,440.0000 KRW |
21,430.0000 KRW |
23,940.0000 KRW |
22,750.0000 KRW |
| 2021-10-01 |
20,752.3417 KRW |
4,872,856.0100 FLOW |
19,500.0000 KRW |
19,150.0000 KRW |
22,000.0000 KRW |
21,430.0000 KRW |
| 2021-09-30 |
19,051.1458 KRW |
2,083,400.4841 FLOW |
18,530.0000 KRW |
18,360.0000 KRW |
19,450.0000 KRW |
19,430.0000 KRW |