Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
26,465.6767 KRW |
11,773,145.8397 FLOW |
25,390.0000 KRW |
25,010.0000 KRW |
27,770.0000 KRW |
26,580.0000 KRW |
| 2021-08-09 |
25,046.8253 KRW |
2,959,258.6825 FLOW |
25,190.0000 KRW |
24,150.0000 KRW |
25,970.0000 KRW |
25,300.0000 KRW |
| 2021-08-08 |
25,906.2624 KRW |
4,494,183.4977 FLOW |
26,060.0000 KRW |
25,000.0000 KRW |
26,910.0000 KRW |
25,350.0000 KRW |
| 2021-08-07 |
25,918.9897 KRW |
5,933,880.2129 FLOW |
25,890.0000 KRW |
25,310.0000 KRW |
27,030.0000 KRW |
26,060.0000 KRW |
| 2021-08-06 |
25,522.1015 KRW |
3,771,575.1636 FLOW |
25,800.0000 KRW |
25,000.0000 KRW |
26,210.0000 KRW |
25,760.0000 KRW |
| 2021-08-05 |
25,622.2505 KRW |
4,703,813.1203 FLOW |
25,700.0000 KRW |
24,500.0000 KRW |
27,180.0000 KRW |
25,700.0000 KRW |
| 2021-08-04 |
24,950.5939 KRW |
4,951,982.1603 FLOW |
24,630.0000 KRW |
23,850.0000 KRW |
25,800.0000 KRW |
25,770.0000 KRW |
| 2021-08-03 |
24,717.6505 KRW |
2,776,458.1955 FLOW |
25,700.0000 KRW |
24,010.0000 KRW |
26,150.0000 KRW |
24,590.0000 KRW |
| 2021-08-02 |
25,212.9061 KRW |
6,321,039.3767 FLOW |
24,530.0000 KRW |
23,840.0000 KRW |
26,490.0000 KRW |
25,700.0000 KRW |
| 2021-08-01 |
26,179.3553 KRW |
8,913,841.3316 FLOW |
28,400.0000 KRW |
24,650.0000 KRW |
28,500.0000 KRW |
24,680.0000 KRW |
| 2021-07-31 |
29,324.0719 KRW |
31,606,024.4626 FLOW |
27,630.0000 KRW |
26,200.0000 KRW |
32,500.0000 KRW |
27,460.0000 KRW |
| 2021-07-30 |
28,293.9588 KRW |
54,928,273.2766 FLOW |
20,960.0000 KRW |
20,420.0000 KRW |
35,000.0000 KRW |
27,230.0000 KRW |
| 2021-07-29 |
21,056.9152 KRW |
3,680,038.2838 FLOW |
21,050.0000 KRW |
20,110.0000 KRW |
22,000.0000 KRW |
21,130.0000 KRW |
| 2021-07-28 |
21,594.5841 KRW |
5,137,870.0470 FLOW |
21,350.0000 KRW |
20,350.0000 KRW |
22,660.0000 KRW |
21,120.0000 KRW |
| 2021-07-27 |
21,459.0284 KRW |
8,251,248.7188 FLOW |
21,290.0000 KRW |
19,230.0000 KRW |
22,970.0000 KRW |
21,380.0000 KRW |
| 2021-07-26 |
21,134.7712 KRW |
5,337,374.6616 FLOW |
23,160.0000 KRW |
20,000.0000 KRW |
23,260.0000 KRW |
21,000.0000 KRW |
| 2021-07-25 |
22,789.6236 KRW |
5,831,768.4286 FLOW |
23,700.0000 KRW |
21,530.0000 KRW |
24,820.0000 KRW |
22,540.0000 KRW |
| 2021-07-24 |
24,149.6653 KRW |
17,814,567.8507 FLOW |
22,750.0000 KRW |
21,860.0000 KRW |
26,080.0000 KRW |
23,740.0000 KRW |
| 2021-07-23 |
21,829.9739 KRW |
24,005,455.3668 FLOW |
19,750.0000 KRW |
18,880.0000 KRW |
24,200.0000 KRW |
22,700.0000 KRW |
| 2021-07-22 |
20,106.0822 KRW |
13,626,303.0662 FLOW |
18,240.0000 KRW |
17,980.0000 KRW |
21,850.0000 KRW |
19,970.0000 KRW |