Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
18,700.9821 KRW |
3,014,972.9165 FLOW |
17,860.0000 KRW |
17,010.0000 KRW |
20,080.0000 KRW |
19,050.0000 KRW |
| 2021-05-25 |
19,083.8052 KRW |
12,099,186.5400 FLOW |
16,530.0000 KRW |
15,800.0000 KRW |
23,100.0000 KRW |
18,250.0000 KRW |
| 2021-05-24 |
15,386.1090 KRW |
2,639,945.1722 FLOW |
14,290.0000 KRW |
13,870.0000 KRW |
16,980.0000 KRW |
16,430.0000 KRW |
| 2021-05-23 |
15,458.8157 KRW |
909,637.9904 FLOW |
17,510.0000 KRW |
13,390.0000 KRW |
17,980.0000 KRW |
14,140.0000 KRW |
| 2021-05-22 |
17,596.3902 KRW |
996,192.7607 FLOW |
19,910.0000 KRW |
16,760.0000 KRW |
20,270.0000 KRW |
17,250.0000 KRW |
| 2021-05-21 |
20,943.8984 KRW |
2,403,706.8454 FLOW |
20,690.0000 KRW |
18,300.0000 KRW |
24,500.0000 KRW |
19,810.0000 KRW |
| 2021-05-20 |
19,449.6357 KRW |
1,391,810.6214 FLOW |
20,040.0000 KRW |
17,600.0000 KRW |
20,710.0000 KRW |
20,280.0000 KRW |
| 2021-05-19 |
20,698.6279 KRW |
2,008,916.5049 FLOW |
26,260.0000 KRW |
13,500.0000 KRW |
26,270.0000 KRW |
19,930.0000 KRW |
| 2021-05-18 |
25,715.2782 KRW |
1,016,764.8104 FLOW |
25,320.0000 KRW |
24,350.0000 KRW |
27,280.0000 KRW |
26,020.0000 KRW |
| 2021-05-17 |
26,403.1342 KRW |
1,208,901.1468 FLOW |
29,370.0000 KRW |
24,780.0000 KRW |
30,360.0000 KRW |
25,150.0000 KRW |
| 2021-05-16 |
30,078.7674 KRW |
380,434.5828 FLOW |
30,620.0000 KRW |
28,500.0000 KRW |
31,180.0000 KRW |
29,170.0000 KRW |
| 2021-05-15 |
31,323.5569 KRW |
858,751.6500 FLOW |
30,810.0000 KRW |
29,650.0000 KRW |
33,090.0000 KRW |
30,040.0000 KRW |
| 2021-05-14 |
30,968.1798 KRW |
393,243.1373 FLOW |
30,600.0000 KRW |
30,150.0000 KRW |
31,550.0000 KRW |
30,800.0000 KRW |
| 2021-05-13 |
30,391.6230 KRW |
663,353.6875 FLOW |
29,630.0000 KRW |
28,510.0000 KRW |
31,760.0000 KRW |
30,290.0000 KRW |
| 2021-05-12 |
33,093.9167 KRW |
896,880.1322 FLOW |
33,830.0000 KRW |
29,000.0000 KRW |
34,500.0000 KRW |
30,210.0000 KRW |
| 2021-05-11 |
33,001.5275 KRW |
902,778.1141 FLOW |
33,120.0000 KRW |
31,790.0000 KRW |
34,200.0000 KRW |
33,960.0000 KRW |
| 2021-05-10 |
34,685.0430 KRW |
1,344,052.2594 FLOW |
34,160.0000 KRW |
32,420.0000 KRW |
37,100.0000 KRW |
32,880.0000 KRW |
| 2021-05-09 |
34,101.0791 KRW |
643,272.5857 FLOW |
35,200.0000 KRW |
33,000.0000 KRW |
35,200.0000 KRW |
34,110.0000 KRW |
| 2021-05-08 |
35,882.2598 KRW |
1,055,358.7718 FLOW |
35,390.0000 KRW |
34,460.0000 KRW |
37,860.0000 KRW |
34,700.0000 KRW |
| 2021-05-07 |
35,247.9996 KRW |
1,345,804.9341 FLOW |
37,370.0000 KRW |
33,900.0000 KRW |
37,430.0000 KRW |
34,950.0000 KRW |
| 2021-05-06 |
37,944.3156 KRW |
1,651,364.1106 FLOW |
40,180.0000 KRW |
36,100.0000 KRW |
40,200.0000 KRW |
37,150.0000 KRW |
| 2021-05-05 |
40,137.6425 KRW |
1,770,291.2097 FLOW |
40,680.0000 KRW |
39,080.0000 KRW |
41,950.0000 KRW |
40,090.0000 KRW |
| 2021-05-04 |
42,968.0741 KRW |
9,227,357.9171 FLOW |
38,310.0000 KRW |
37,810.0000 KRW |
48,300.0000 KRW |
40,530.0000 KRW |
| 2021-05-03 |
38,114.3971 KRW |
847,637.0253 FLOW |
38,040.0000 KRW |
37,570.0000 KRW |
39,300.0000 KRW |
38,080.0000 KRW |
| 2021-05-02 |
37,889.2352 KRW |
389,001.7060 FLOW |
38,780.0000 KRW |
36,570.0000 KRW |
38,840.0000 KRW |
38,100.0000 KRW |
| 2021-05-01 |
38,598.3815 KRW |
415,727.9525 FLOW |
39,130.0000 KRW |
37,860.0000 KRW |
39,170.0000 KRW |
38,790.0000 KRW |
| 2021-04-30 |
38,205.6362 KRW |
680,663.0032 FLOW |
38,710.0000 KRW |
37,330.0000 KRW |
39,710.0000 KRW |
39,360.0000 KRW |
| 2021-04-29 |
38,473.7078 KRW |
810,094.0213 FLOW |
40,400.0000 KRW |
36,990.0000 KRW |
40,400.0000 KRW |
38,310.0000 KRW |
| 2021-04-28 |
38,147.6998 KRW |
1,820,536.2846 FLOW |
39,390.0000 KRW |
35,040.0000 KRW |
40,670.0000 KRW |
38,400.0000 KRW |
| 2021-04-27 |
38,076.4167 KRW |
2,459,376.9755 FLOW |
36,950.0000 KRW |
34,900.0000 KRW |
40,520.0000 KRW |
38,800.0000 KRW |
| 2021-04-26 |
34,778.3117 KRW |
904,287.9628 FLOW |
33,320.0000 KRW |
32,570.0000 KRW |
36,300.0000 KRW |
35,290.0000 KRW |
| 2021-04-25 |
33,999.0602 KRW |
826,922.4744 FLOW |
32,810.0000 KRW |
31,000.0000 KRW |
36,750.0000 KRW |
32,550.0000 KRW |
| 2021-04-24 |
33,569.0408 KRW |
869,228.8505 FLOW |
33,210.0000 KRW |
30,520.0000 KRW |
37,090.0000 KRW |
32,600.0000 KRW |
| 2021-04-23 |
30,367.9906 KRW |
1,149,460.3511 FLOW |
34,080.0000 KRW |
25,000.0000 KRW |
37,280.0000 KRW |
32,530.0000 KRW |
| 2021-04-22 |
41,665.7530 KRW |
1,789,735.2206 FLOW |
43,320.0000 KRW |
35,050.0000 KRW |
45,330.0000 KRW |
35,050.0000 KRW |
| 2021-04-21 |
44,326.4297 KRW |
813,098.2998 FLOW |
45,040.0000 KRW |
42,870.0000 KRW |
45,610.0000 KRW |
43,930.0000 KRW |
| 2021-04-20 |
46,328.6940 KRW |
4,471,999.0790 FLOW |
44,070.0000 KRW |
41,240.0000 KRW |
50,990.0000 KRW |
44,930.0000 KRW |
| 2021-04-19 |
47,203.1825 KRW |
4,208,536.6073 FLOW |
43,640.0000 KRW |
41,980.0000 KRW |
53,670.0000 KRW |
44,810.0000 KRW |
| 2021-04-18 |
45,382.6723 KRW |
1,428,697.3003 FLOW |
45,840.0000 KRW |
39,100.0000 KRW |
51,990.0000 KRW |
42,990.0000 KRW |
| 2021-04-17 |
45,785.9272 KRW |
434,174.0866 FLOW |
47,270.0000 KRW |
45,290.0000 KRW |
47,470.0000 KRW |
46,500.0000 KRW |
| 2021-04-16 |
46,838.7846 KRW |
684,451.7067 FLOW |
49,910.0000 KRW |
45,010.0000 KRW |
49,930.0000 KRW |
46,090.0000 KRW |
| 2021-04-15 |
48,463.5174 KRW |
479,296.2976 FLOW |
48,790.0000 KRW |
46,860.0000 KRW |
50,000.0000 KRW |
49,100.0000 KRW |
| 2021-04-14 |
47,757.1682 KRW |
811,770.9615 FLOW |
50,170.0000 KRW |
45,000.0000 KRW |
50,330.0000 KRW |
47,950.0000 KRW |
| 2021-04-13 |
51,008.1480 KRW |
1,340,440.1367 FLOW |
50,660.0000 KRW |
49,500.0000 KRW |
54,440.0000 KRW |
50,160.0000 KRW |
| 2021-04-12 |
52,040.0162 KRW |
2,392,360.9328 FLOW |
51,330.0000 KRW |
49,000.0000 KRW |
57,880.0000 KRW |
50,640.0000 KRW |
| 2021-04-11 |
52,336.3978 KRW |
303,989.8838 FLOW |
55,180.0000 KRW |
50,510.0000 KRW |
55,800.0000 KRW |
52,530.0000 KRW |
| 2021-04-10 |
55,497.5938 KRW |
517,706.3345 FLOW |
59,230.0000 KRW |
53,880.0000 KRW |
59,230.0000 KRW |
54,000.0000 KRW |
| 2021-04-09 |
59,821.4088 KRW |
1,088,055.1328 FLOW |
60,750.0000 KRW |
56,860.0000 KRW |
64,990.0000 KRW |
58,080.0000 KRW |
| 2021-04-08 |
57,620.8294 KRW |
1,919,951.3950 FLOW |
58,600.0000 KRW |
51,000.0000 KRW |
62,580.0000 KRW |
60,130.0000 KRW |
| 2021-04-07 |
64,061.1395 KRW |
11,605,728.8819 FLOW |
50,620.0000 KRW |
48,350.0000 KRW |
78,900.0000 KRW |
57,750.0000 KRW |