Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |