Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
8,465.6071 KRW |
9,824,078.3534 FLOW |
9,130.0000 KRW |
7,860.0000 KRW |
9,265.0000 KRW |
7,920.0000 KRW |
| 2022-04-05 |
9,124.7984 KRW |
9,744,586.6057 FLOW |
8,905.0000 KRW |
8,865.0000 KRW |
9,355.0000 KRW |
9,085.0000 KRW |
| 2022-04-04 |
8,855.7774 KRW |
6,835,335.6023 FLOW |
9,155.0000 KRW |
8,500.0000 KRW |
9,155.0000 KRW |
8,855.0000 KRW |
| 2022-04-03 |
9,172.8774 KRW |
8,065,892.0508 FLOW |
9,570.0000 KRW |
8,910.0000 KRW |
9,610.0000 KRW |
9,135.0000 KRW |
| 2022-04-02 |
9,260.5171 KRW |
35,111,716.8517 FLOW |
8,445.0000 KRW |
8,410.0000 KRW |
9,950.0000 KRW |
9,350.0000 KRW |
| 2022-04-01 |
8,230.1087 KRW |
5,942,969.0225 FLOW |
8,410.0000 KRW |
7,955.0000 KRW |
8,565.0000 KRW |
8,450.0000 KRW |
| 2022-03-31 |
8,592.0915 KRW |
8,626,549.4377 FLOW |
8,610.0000 KRW |
8,240.0000 KRW |
8,835.0000 KRW |
8,410.0000 KRW |
| 2022-03-30 |
8,518.1821 KRW |
7,362,455.2765 FLOW |
8,575.0000 KRW |
8,235.0000 KRW |
8,765.0000 KRW |
8,585.0000 KRW |
| 2022-03-29 |
8,755.1582 KRW |
18,834,552.7604 FLOW |
8,295.0000 KRW |
8,205.0000 KRW |
9,330.0000 KRW |
8,550.0000 KRW |
| 2022-03-28 |
8,406.3238 KRW |
9,622,708.3137 FLOW |
8,160.0000 KRW |
8,085.0000 KRW |
8,745.0000 KRW |
8,345.0000 KRW |
| 2022-03-27 |
7,977.7122 KRW |
7,360,322.4287 FLOW |
8,010.0000 KRW |
7,770.0000 KRW |
8,170.0000 KRW |
8,165.0000 KRW |
| 2022-03-26 |
7,949.0164 KRW |
10,495,676.5102 FLOW |
7,715.0000 KRW |
7,685.0000 KRW |
8,090.0000 KRW |
8,010.0000 KRW |
| 2022-03-25 |
7,793.6231 KRW |
8,903,054.9929 FLOW |
7,805.0000 KRW |
7,650.0000 KRW |
7,985.0000 KRW |
7,715.0000 KRW |
| 2022-03-24 |
7,726.9761 KRW |
13,988,498.2973 FLOW |
7,610.0000 KRW |
7,520.0000 KRW |
7,975.0000 KRW |
7,830.0000 KRW |
| 2022-03-23 |
7,430.9578 KRW |
6,455,530.1771 FLOW |
7,505.0000 KRW |
7,305.0000 KRW |
7,620.0000 KRW |
7,585.0000 KRW |
| 2022-03-22 |
7,497.3910 KRW |
7,992,140.2464 FLOW |
7,355.0000 KRW |
7,320.0000 KRW |
7,625.0000 KRW |
7,495.0000 KRW |
| 2022-03-21 |
7,517.5501 KRW |
16,835,629.5415 FLOW |
7,165.0000 KRW |
7,160.0000 KRW |
7,820.0000 KRW |
7,365.0000 KRW |
| 2022-03-20 |
7,320.4725 KRW |
12,823,802.1836 FLOW |
7,095.0000 KRW |
6,970.0000 KRW |
7,590.0000 KRW |
7,215.0000 KRW |
| 2022-03-19 |
7,007.0091 KRW |
5,939,614.3990 FLOW |
6,885.0000 KRW |
6,865.0000 KRW |
7,200.0000 KRW |
7,090.0000 KRW |
| 2022-03-18 |
6,816.3154 KRW |
5,101,180.5731 FLOW |
6,870.0000 KRW |
6,715.0000 KRW |
6,970.0000 KRW |
6,905.0000 KRW |
| 2022-03-17 |
6,903.2554 KRW |
13,020,196.6075 FLOW |
6,750.0000 KRW |
6,690.0000 KRW |
7,100.0000 KRW |
6,890.0000 KRW |
| 2022-03-16 |
6,595.2162 KRW |
5,283,454.8208 FLOW |
6,540.0000 KRW |
6,460.0000 KRW |
6,745.0000 KRW |
6,740.0000 KRW |
| 2022-03-15 |
6,510.5574 KRW |
3,531,049.4303 FLOW |
6,665.0000 KRW |
6,415.0000 KRW |
6,670.0000 KRW |
6,540.0000 KRW |
| 2022-03-14 |
6,630.5654 KRW |
3,558,115.1920 FLOW |
6,665.0000 KRW |
6,510.0000 KRW |
6,785.0000 KRW |
6,665.0000 KRW |
| 2022-03-13 |
6,861.0827 KRW |
4,021,722.8963 FLOW |
6,960.0000 KRW |
6,660.0000 KRW |
7,040.0000 KRW |
6,675.0000 KRW |
| 2022-03-12 |
7,024.5633 KRW |
2,848,650.8878 FLOW |
7,005.0000 KRW |
6,905.0000 KRW |
7,150.0000 KRW |
6,980.0000 KRW |
| 2022-03-11 |
7,036.3481 KRW |
4,402,314.1655 FLOW |
7,160.0000 KRW |
6,905.0000 KRW |
7,195.0000 KRW |
7,050.0000 KRW |
| 2022-03-10 |
7,188.9265 KRW |
9,532,817.3614 FLOW |
7,400.0000 KRW |
6,880.0000 KRW |
7,710.0000 KRW |
7,170.0000 KRW |
| 2022-03-09 |
7,332.0094 KRW |
5,579,054.8136 FLOW |
7,120.0000 KRW |
7,070.0000 KRW |
7,500.0000 KRW |
7,405.0000 KRW |
| 2022-03-08 |
7,122.4833 KRW |
5,171,466.2380 FLOW |
6,980.0000 KRW |
6,950.0000 KRW |
7,285.0000 KRW |
7,110.0000 KRW |
| 2022-03-07 |
7,014.5132 KRW |
7,828,690.6551 FLOW |
6,925.0000 KRW |
6,760.0000 KRW |
7,335.0000 KRW |
7,020.0000 KRW |
| 2022-03-06 |
7,066.4720 KRW |
4,721,643.3854 FLOW |
7,165.0000 KRW |
6,890.0000 KRW |
7,335.0000 KRW |
6,955.0000 KRW |
| 2022-03-05 |
7,162.2478 KRW |
5,654,253.6314 FLOW |
7,000.0000 KRW |
6,800.0000 KRW |
7,395.0000 KRW |
7,180.0000 KRW |
| 2022-03-04 |
7,311.5759 KRW |
8,219,146.2227 FLOW |
7,365.0000 KRW |
6,935.0000 KRW |
7,660.0000 KRW |
7,080.0000 KRW |
| 2022-03-03 |
7,507.1036 KRW |
6,147,328.0389 FLOW |
7,800.0000 KRW |
7,210.0000 KRW |
7,860.0000 KRW |
7,440.0000 KRW |
| 2022-03-02 |
7,867.7825 KRW |
7,261,204.8448 FLOW |
8,050.0000 KRW |
7,650.0000 KRW |
8,115.0000 KRW |
7,780.0000 KRW |
| 2022-03-01 |
7,965.7105 KRW |
18,063,564.9520 FLOW |
7,665.0000 KRW |
7,535.0000 KRW |
8,265.0000 KRW |
8,095.0000 KRW |
| 2022-02-28 |
7,284.8491 KRW |
14,334,708.6640 FLOW |
7,055.0000 KRW |
6,800.0000 KRW |
7,735.0000 KRW |
7,670.0000 KRW |
| 2022-02-27 |
7,332.2886 KRW |
18,048,754.4750 FLOW |
6,980.0000 KRW |
6,670.0000 KRW |
7,800.0000 KRW |
7,025.0000 KRW |
| 2022-02-26 |
6,999.9552 KRW |
4,481,068.3087 FLOW |
6,975.0000 KRW |
6,810.0000 KRW |
7,200.0000 KRW |
6,995.0000 KRW |
| 2022-02-25 |
6,707.4930 KRW |
4,894,319.7077 FLOW |
6,650.0000 KRW |
6,415.0000 KRW |
7,010.0000 KRW |
6,980.0000 KRW |
| 2022-02-24 |
6,208.2624 KRW |
8,629,604.8307 FLOW |
6,610.0000 KRW |
5,780.0000 KRW |
6,730.0000 KRW |
6,635.0000 KRW |
| 2022-02-23 |
6,837.0227 KRW |
5,196,303.8608 FLOW |
6,725.0000 KRW |
6,570.0000 KRW |
7,125.0000 KRW |
6,600.0000 KRW |
| 2022-02-22 |
6,471.5557 KRW |
5,099,087.6959 FLOW |
6,405.0000 KRW |
6,200.0000 KRW |
6,730.0000 KRW |
6,670.0000 KRW |
| 2022-02-21 |
6,945.6735 KRW |
8,260,805.7458 FLOW |
7,050.0000 KRW |
6,430.0000 KRW |
7,335.0000 KRW |
6,440.0000 KRW |
| 2022-02-20 |
7,136.2619 KRW |
6,189,720.6952 FLOW |
7,580.0000 KRW |
6,905.0000 KRW |
7,620.0000 KRW |
7,080.0000 KRW |
| 2022-02-19 |
7,585.0055 KRW |
4,348,657.4388 FLOW |
7,820.0000 KRW |
7,315.0000 KRW |
7,910.0000 KRW |
7,565.0000 KRW |
| 2022-02-18 |
7,924.6817 KRW |
6,607,431.6241 FLOW |
7,930.0000 KRW |
7,585.0000 KRW |
8,230.0000 KRW |
7,840.0000 KRW |
| 2022-02-17 |
8,472.8446 KRW |
8,665,742.1807 FLOW |
8,890.0000 KRW |
7,960.0000 KRW |
9,020.0000 KRW |
8,075.0000 KRW |
| 2022-02-16 |
8,914.6886 KRW |
7,329,276.0833 FLOW |
9,000.0000 KRW |
8,505.0000 KRW |
9,265.0000 KRW |
8,920.0000 KRW |