Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-09 |
25,456.5059 KRW |
2,951,380.8973 FLOW |
25,410.0000 KRW |
24,600.0000 KRW |
26,410.0000 KRW |
26,050.0000 KRW |
| 2021-09-08 |
24,933.0032 KRW |
5,418,480.7091 FLOW |
25,910.0000 KRW |
22,120.0000 KRW |
27,600.0000 KRW |
25,230.0000 KRW |
| 2021-09-07 |
27,915.0191 KRW |
5,507,256.7429 FLOW |
29,910.0000 KRW |
24,630.0000 KRW |
30,360.0000 KRW |
25,900.0000 KRW |
| 2021-09-06 |
29,857.3339 KRW |
3,527,679.1849 FLOW |
30,480.0000 KRW |
28,970.0000 KRW |
30,500.0000 KRW |
29,810.0000 KRW |
| 2021-09-05 |
29,993.3026 KRW |
6,080,476.8572 FLOW |
29,800.0000 KRW |
28,810.0000 KRW |
31,500.0000 KRW |
30,220.0000 KRW |
| 2021-09-04 |
29,990.9003 KRW |
6,400,918.4850 FLOW |
29,470.0000 KRW |
28,800.0000 KRW |
31,490.0000 KRW |
29,910.0000 KRW |
| 2021-09-03 |
29,427.0198 KRW |
4,202,216.6419 FLOW |
29,300.0000 KRW |
28,840.0000 KRW |
29,980.0000 KRW |
29,400.0000 KRW |
| 2021-09-02 |
29,425.3046 KRW |
2,975,227.9819 FLOW |
29,660.0000 KRW |
29,160.0000 KRW |
29,780.0000 KRW |
29,320.0000 KRW |
| 2021-09-01 |
29,194.7276 KRW |
4,580,311.4034 FLOW |
29,100.0000 KRW |
28,020.0000 KRW |
30,090.0000 KRW |
29,530.0000 KRW |
| 2021-08-31 |
29,988.3963 KRW |
9,007,575.8756 FLOW |
30,020.0000 KRW |
28,350.0000 KRW |
31,590.0000 KRW |
29,260.0000 KRW |
| 2021-08-30 |
31,620.4005 KRW |
13,773,734.2524 FLOW |
32,370.0000 KRW |
30,100.0000 KRW |
34,790.0000 KRW |
30,140.0000 KRW |
| 2021-08-29 |
29,874.0959 KRW |
18,351,380.5930 FLOW |
27,090.0000 KRW |
26,150.0000 KRW |
33,280.0000 KRW |
32,380.0000 KRW |
| 2021-08-28 |
27,160.2763 KRW |
3,172,309.1082 FLOW |
27,480.0000 KRW |
26,600.0000 KRW |
27,940.0000 KRW |
27,000.0000 KRW |
| 2021-08-27 |
25,899.7022 KRW |
3,599,391.4464 FLOW |
25,840.0000 KRW |
24,710.0000 KRW |
27,330.0000 KRW |
27,290.0000 KRW |
| 2021-08-26 |
26,477.0173 KRW |
3,302,069.3028 FLOW |
27,600.0000 KRW |
25,650.0000 KRW |
27,700.0000 KRW |
25,820.0000 KRW |
| 2021-08-25 |
27,532.6245 KRW |
7,267,663.4918 FLOW |
27,020.0000 KRW |
25,770.0000 KRW |
29,480.0000 KRW |
27,530.0000 KRW |
| 2021-08-24 |
28,171.5050 KRW |
7,407,762.5357 FLOW |
28,050.0000 KRW |
26,800.0000 KRW |
29,500.0000 KRW |
27,850.0000 KRW |
| 2021-08-23 |
27,674.5335 KRW |
4,346,155.7384 FLOW |
27,340.0000 KRW |
26,780.0000 KRW |
28,430.0000 KRW |
28,200.0000 KRW |
| 2021-08-22 |
27,592.1546 KRW |
3,250,455.2953 FLOW |
28,070.0000 KRW |
26,780.0000 KRW |
28,220.0000 KRW |
27,420.0000 KRW |
| 2021-08-21 |
28,617.3168 KRW |
12,211,892.4568 FLOW |
27,350.0000 KRW |
27,200.0000 KRW |
30,000.0000 KRW |
28,140.0000 KRW |
| 2021-08-20 |
26,909.9021 KRW |
4,739,344.8019 FLOW |
26,980.0000 KRW |
26,200.0000 KRW |
27,700.0000 KRW |
27,440.0000 KRW |
| 2021-08-19 |
25,987.2726 KRW |
4,699,660.7003 FLOW |
26,650.0000 KRW |
25,250.0000 KRW |
26,990.0000 KRW |
26,940.0000 KRW |
| 2021-08-18 |
26,662.3889 KRW |
7,764,946.6016 FLOW |
26,270.0000 KRW |
24,650.0000 KRW |
28,300.0000 KRW |
26,530.0000 KRW |
| 2021-08-17 |
27,739.8620 KRW |
11,961,075.3484 FLOW |
26,900.0000 KRW |
25,880.0000 KRW |
29,540.0000 KRW |
26,100.0000 KRW |
| 2021-08-16 |
26,921.2324 KRW |
4,248,393.7514 FLOW |
26,840.0000 KRW |
26,430.0000 KRW |
27,470.0000 KRW |
26,680.0000 KRW |
| 2021-08-15 |
26,530.8550 KRW |
2,751,863.0027 FLOW |
27,200.0000 KRW |
25,860.0000 KRW |
27,280.0000 KRW |
26,680.0000 KRW |
| 2021-08-14 |
26,979.5611 KRW |
4,397,311.4340 FLOW |
27,300.0000 KRW |
26,200.0000 KRW |
27,790.0000 KRW |
27,030.0000 KRW |
| 2021-08-13 |
27,165.9273 KRW |
6,104,907.3802 FLOW |
26,440.0000 KRW |
26,270.0000 KRW |
28,020.0000 KRW |
27,370.0000 KRW |
| 2021-08-12 |
26,750.8445 KRW |
6,463,068.9667 FLOW |
27,410.0000 KRW |
25,520.0000 KRW |
27,870.0000 KRW |
26,120.0000 KRW |
| 2021-08-11 |
28,599.1209 KRW |
16,930,983.5640 FLOW |
26,540.0000 KRW |
26,270.0000 KRW |
30,850.0000 KRW |
27,360.0000 KRW |