Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-21 |
16,526.3493 KRW |
9,497,355.4669 FLOW |
14,200.0000 KRW |
13,800.0000 KRW |
19,140.0000 KRW |
18,110.0000 KRW |
| 2021-07-20 |
14,279.3990 KRW |
2,731,682.2235 FLOW |
16,160.0000 KRW |
13,370.0000 KRW |
16,210.0000 KRW |
14,130.0000 KRW |
| 2021-07-19 |
16,276.1626 KRW |
1,839,441.7798 FLOW |
17,820.0000 KRW |
15,390.0000 KRW |
17,900.0000 KRW |
16,050.0000 KRW |
| 2021-07-18 |
18,218.4379 KRW |
3,236,893.4664 FLOW |
18,050.0000 KRW |
16,840.0000 KRW |
19,180.0000 KRW |
17,630.0000 KRW |
| 2021-07-17 |
18,502.5093 KRW |
3,671,070.4853 FLOW |
20,460.0000 KRW |
17,530.0000 KRW |
20,600.0000 KRW |
17,950.0000 KRW |
| 2021-07-16 |
21,171.5792 KRW |
10,288,337.9134 FLOW |
20,610.0000 KRW |
18,720.0000 KRW |
23,130.0000 KRW |
19,950.0000 KRW |
| 2021-07-15 |
22,458.8259 KRW |
16,528,524.3057 FLOW |
21,060.0000 KRW |
20,090.0000 KRW |
24,570.0000 KRW |
20,730.0000 KRW |
| 2021-07-14 |
20,479.2826 KRW |
11,349,922.9502 FLOW |
20,080.0000 KRW |
18,700.0000 KRW |
22,640.0000 KRW |
20,900.0000 KRW |
| 2021-07-13 |
20,584.3380 KRW |
12,358,916.3768 FLOW |
19,750.0000 KRW |
18,400.0000 KRW |
21,870.0000 KRW |
19,820.0000 KRW |
| 2021-07-12 |
20,899.9346 KRW |
6,103,530.5480 FLOW |
22,500.0000 KRW |
19,880.0000 KRW |
22,900.0000 KRW |
20,200.0000 KRW |
| 2021-07-11 |
22,379.4640 KRW |
19,869,600.2982 FLOW |
22,160.0000 KRW |
20,240.0000 KRW |
24,120.0000 KRW |
22,740.0000 KRW |
| 2021-07-10 |
20,371.5741 KRW |
24,555,048.3561 FLOW |
17,990.0000 KRW |
16,960.0000 KRW |
22,390.0000 KRW |
21,840.0000 KRW |
| 2021-07-09 |
15,741.4241 KRW |
9,007,187.1374 FLOW |
16,350.0000 KRW |
14,100.0000 KRW |
17,900.0000 KRW |
17,550.0000 KRW |
| 2021-07-08 |
19,526.0631 KRW |
17,768,453.5100 FLOW |
19,080.0000 KRW |
15,650.0000 KRW |
22,660.0000 KRW |
16,250.0000 KRW |
| 2021-07-07 |
17,093.2019 KRW |
15,586,580.7521 FLOW |
13,800.0000 KRW |
13,100.0000 KRW |
19,430.0000 KRW |
19,130.0000 KRW |
| 2021-07-06 |
13,501.4419 KRW |
5,402,463.5542 FLOW |
12,160.0000 KRW |
12,060.0000 KRW |
14,430.0000 KRW |
13,700.0000 KRW |
| 2021-07-05 |
12,279.3503 KRW |
1,268,055.3868 FLOW |
12,830.0000 KRW |
11,620.0000 KRW |
13,230.0000 KRW |
12,300.0000 KRW |
| 2021-07-04 |
12,886.7099 KRW |
1,809,337.3639 FLOW |
12,790.0000 KRW |
12,260.0000 KRW |
13,540.0000 KRW |
12,910.0000 KRW |
| 2021-07-03 |
11,757.0477 KRW |
1,363,034.1710 FLOW |
11,270.0000 KRW |
11,050.0000 KRW |
12,300.0000 KRW |
12,160.0000 KRW |
| 2021-07-02 |
11,150.7556 KRW |
1,743,708.4129 FLOW |
10,720.0000 KRW |
10,600.0000 KRW |
11,900.0000 KRW |
11,280.0000 KRW |
| 2021-07-01 |
10,773.0993 KRW |
737,591.2640 FLOW |
11,200.0000 KRW |
10,280.0000 KRW |
11,450.0000 KRW |
10,750.0000 KRW |
| 2021-06-30 |
10,780.5612 KRW |
1,059,905.2313 FLOW |
10,850.0000 KRW |
10,370.0000 KRW |
11,550.0000 KRW |
11,050.0000 KRW |
| 2021-06-29 |
10,566.5295 KRW |
1,100,029.5439 FLOW |
10,280.0000 KRW |
10,070.0000 KRW |
11,040.0000 KRW |
10,730.0000 KRW |
| 2021-06-28 |
10,024.0304 KRW |
495,296.2769 FLOW |
9,875.0000 KRW |
9,570.0000 KRW |
10,450.0000 KRW |
10,240.0000 KRW |
| 2021-06-27 |
9,631.6505 KRW |
412,908.7568 FLOW |
9,310.0000 KRW |
9,195.0000 KRW |
9,945.0000 KRW |
9,800.0000 KRW |
| 2021-06-26 |
9,163.2533 KRW |
260,274.5178 FLOW |
9,385.0000 KRW |
8,765.0000 KRW |
9,590.0000 KRW |
9,210.0000 KRW |
| 2021-06-25 |
9,926.4153 KRW |
538,403.1139 FLOW |
10,210.0000 KRW |
9,205.0000 KRW |
10,660.0000 KRW |
9,390.0000 KRW |
| 2021-06-24 |
10,322.2048 KRW |
1,205,597.5456 FLOW |
9,890.0000 KRW |
9,500.0000 KRW |
11,190.0000 KRW |
10,260.0000 KRW |
| 2021-06-23 |
9,556.4930 KRW |
1,573,126.8503 FLOW |
8,300.0000 KRW |
8,115.0000 KRW |
10,600.0000 KRW |
9,945.0000 KRW |
| 2021-06-22 |
8,011.7464 KRW |
1,058,258.3369 FLOW |
8,640.0000 KRW |
7,000.0000 KRW |
8,900.0000 KRW |
8,285.0000 KRW |
| 2021-06-21 |
9,940.1019 KRW |
1,073,865.8198 FLOW |
11,070.0000 KRW |
8,160.0000 KRW |
11,700.0000 KRW |
8,555.0000 KRW |
| 2021-06-20 |
11,195.5554 KRW |
585,155.2317 FLOW |
11,830.0000 KRW |
10,360.0000 KRW |
12,150.0000 KRW |
10,990.0000 KRW |
| 2021-06-19 |
11,893.9991 KRW |
522,336.6290 FLOW |
12,220.0000 KRW |
11,400.0000 KRW |
12,560.0000 KRW |
12,100.0000 KRW |
| 2021-06-18 |
13,037.9867 KRW |
819,255.0745 FLOW |
14,020.0000 KRW |
11,940.0000 KRW |
14,200.0000 KRW |
12,230.0000 KRW |
| 2021-06-17 |
14,020.7012 KRW |
356,516.3263 FLOW |
13,950.0000 KRW |
13,750.0000 KRW |
14,440.0000 KRW |
13,980.0000 KRW |
| 2021-06-16 |
14,314.0943 KRW |
548,944.4485 FLOW |
14,470.0000 KRW |
13,720.0000 KRW |
14,930.0000 KRW |
13,960.0000 KRW |
| 2021-06-15 |
14,124.4909 KRW |
266,099.4145 FLOW |
14,270.0000 KRW |
13,840.0000 KRW |
14,480.0000 KRW |
14,220.0000 KRW |
| 2021-06-14 |
13,857.7333 KRW |
360,079.5486 FLOW |
13,920.0000 KRW |
13,510.0000 KRW |
14,500.0000 KRW |
14,190.0000 KRW |
| 2021-06-13 |
13,688.0883 KRW |
298,427.1657 FLOW |
13,900.0000 KRW |
13,380.0000 KRW |
14,010.0000 KRW |
13,990.0000 KRW |
| 2021-06-12 |
13,884.9061 KRW |
444,410.4274 FLOW |
15,160.0000 KRW |
13,220.0000 KRW |
15,180.0000 KRW |
13,780.0000 KRW |
| 2021-06-11 |
15,892.6921 KRW |
2,435,527.6931 FLOW |
14,670.0000 KRW |
14,220.0000 KRW |
17,300.0000 KRW |
14,880.0000 KRW |
| 2021-06-10 |
14,550.2221 KRW |
519,584.2570 FLOW |
14,600.0000 KRW |
14,200.0000 KRW |
14,950.0000 KRW |
14,490.0000 KRW |
| 2021-06-09 |
13,986.8802 KRW |
456,279.9940 FLOW |
14,240.0000 KRW |
13,420.0000 KRW |
14,710.0000 KRW |
14,590.0000 KRW |
| 2021-06-08 |
14,435.8940 KRW |
724,455.2931 FLOW |
15,270.0000 KRW |
13,100.0000 KRW |
15,810.0000 KRW |
14,190.0000 KRW |
| 2021-06-07 |
16,411.3478 KRW |
357,341.0621 FLOW |
16,580.0000 KRW |
15,780.0000 KRW |
16,850.0000 KRW |
15,810.0000 KRW |
| 2021-06-06 |
16,476.7349 KRW |
575,472.1139 FLOW |
16,590.0000 KRW |
16,170.0000 KRW |
16,780.0000 KRW |
16,530.0000 KRW |
| 2021-06-05 |
16,991.4346 KRW |
608,873.0165 FLOW |
17,360.0000 KRW |
16,410.0000 KRW |
17,730.0000 KRW |
16,540.0000 KRW |
| 2021-06-04 |
18,205.6167 KRW |
3,903,197.3146 FLOW |
17,180.0000 KRW |
16,710.0000 KRW |
19,970.0000 KRW |
17,540.0000 KRW |
| 2021-06-03 |
16,867.5523 KRW |
536,913.4797 FLOW |
16,470.0000 KRW |
16,060.0000 KRW |
17,800.0000 KRW |
17,130.0000 KRW |
| 2021-06-02 |
15,927.6621 KRW |
420,171.3405 FLOW |
15,880.0000 KRW |
15,420.0000 KRW |
16,890.0000 KRW |
16,290.0000 KRW |