Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-01 |
16,095.8126 KRW |
284,458.4693 FLOW |
16,400.0000 KRW |
15,770.0000 KRW |
16,520.0000 KRW |
15,860.0000 KRW |
| 2021-05-31 |
16,127.1395 KRW |
453,879.6862 FLOW |
16,420.0000 KRW |
15,700.0000 KRW |
17,000.0000 KRW |
16,260.0000 KRW |
| 2021-05-30 |
15,852.8295 KRW |
478,511.4947 FLOW |
16,500.0000 KRW |
15,040.0000 KRW |
16,610.0000 KRW |
16,380.0000 KRW |
| 2021-05-29 |
17,331.6211 KRW |
2,512,342.4296 FLOW |
16,260.0000 KRW |
15,950.0000 KRW |
18,600.0000 KRW |
16,380.0000 KRW |
| 2021-05-28 |
17,001.9105 KRW |
948,074.1401 FLOW |
17,950.0000 KRW |
15,490.0000 KRW |
18,830.0000 KRW |
16,120.0000 KRW |
| 2021-05-27 |
18,190.8012 KRW |
1,005,139.5985 FLOW |
19,030.0000 KRW |
17,570.0000 KRW |
19,760.0000 KRW |
18,050.0000 KRW |
| 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 |