Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
18,803.9264 KRW |
1,744,311.0514 FLOW |
18,640.0000 KRW |
18,210.0000 KRW |
19,390.0000 KRW |
18,530.0000 KRW |
| 2021-09-28 |
18,839.9221 KRW |
1,314,260.2456 FLOW |
19,180.0000 KRW |
18,450.0000 KRW |
19,240.0000 KRW |
18,740.0000 KRW |
| 2021-09-27 |
19,491.3965 KRW |
1,302,528.2760 FLOW |
19,800.0000 KRW |
19,100.0000 KRW |
20,170.0000 KRW |
19,220.0000 KRW |
| 2021-09-26 |
19,828.3402 KRW |
2,200,416.6626 FLOW |
20,380.0000 KRW |
18,850.0000 KRW |
21,340.0000 KRW |
20,150.0000 KRW |
| 2021-09-25 |
20,296.7733 KRW |
1,331,392.8263 FLOW |
20,450.0000 KRW |
19,610.0000 KRW |
20,850.0000 KRW |
20,380.0000 KRW |
| 2021-09-24 |
20,818.7090 KRW |
2,357,196.2307 FLOW |
22,200.0000 KRW |
19,810.0000 KRW |
22,500.0000 KRW |
20,510.0000 KRW |
| 2021-09-23 |
22,260.1402 KRW |
5,386,789.2989 FLOW |
21,750.0000 KRW |
20,910.0000 KRW |
23,490.0000 KRW |
22,250.0000 KRW |
| 2021-09-22 |
21,024.7917 KRW |
5,298,311.8831 FLOW |
19,560.0000 KRW |
18,630.0000 KRW |
22,430.0000 KRW |
21,790.0000 KRW |
| 2021-09-21 |
21,014.8176 KRW |
1,877,159.6359 FLOW |
21,930.0000 KRW |
19,280.0000 KRW |
22,200.0000 KRW |
19,430.0000 KRW |
| 2021-09-20 |
22,862.8283 KRW |
2,003,761.4418 FLOW |
24,730.0000 KRW |
21,420.0000 KRW |
24,750.0000 KRW |
21,900.0000 KRW |
| 2021-09-19 |
24,860.2051 KRW |
1,217,892.8435 FLOW |
25,140.0000 KRW |
24,360.0000 KRW |
25,420.0000 KRW |
24,720.0000 KRW |
| 2021-09-18 |
25,214.0286 KRW |
1,006,890.9674 FLOW |
24,990.0000 KRW |
24,810.0000 KRW |
25,670.0000 KRW |
25,060.0000 KRW |
| 2021-09-17 |
25,027.9955 KRW |
1,305,556.3877 FLOW |
25,360.0000 KRW |
24,530.0000 KRW |
25,390.0000 KRW |
25,080.0000 KRW |
| 2021-09-16 |
25,527.4553 KRW |
1,756,922.7422 FLOW |
26,160.0000 KRW |
25,080.0000 KRW |
26,190.0000 KRW |
25,430.0000 KRW |
| 2021-09-15 |
26,377.4511 KRW |
5,800,444.9077 FLOW |
27,180.0000 KRW |
25,600.0000 KRW |
28,230.0000 KRW |
26,170.0000 KRW |
| 2021-09-14 |
26,903.5889 KRW |
17,672,052.9649 FLOW |
23,660.0000 KRW |
23,500.0000 KRW |
29,600.0000 KRW |
26,980.0000 KRW |
| 2021-09-13 |
24,175.9483 KRW |
2,805,477.3623 FLOW |
24,910.0000 KRW |
23,000.0000 KRW |
26,520.0000 KRW |
23,780.0000 KRW |
| 2021-09-12 |
24,593.2985 KRW |
1,213,915.6517 FLOW |
24,830.0000 KRW |
24,030.0000 KRW |
25,250.0000 KRW |
24,820.0000 KRW |
| 2021-09-11 |
24,523.9594 KRW |
1,305,438.8617 FLOW |
24,700.0000 KRW |
23,950.0000 KRW |
25,070.0000 KRW |
24,630.0000 KRW |
| 2021-09-10 |
25,501.7242 KRW |
2,690,793.5847 FLOW |
25,950.0000 KRW |
24,010.0000 KRW |
26,650.0000 KRW |
24,520.0000 KRW |