Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
8,667.6099 KRW |
7,198,598.1731 FLOW |
8,405.0000 KRW |
8,275.0000 KRW |
9,070.0000 KRW |
9,070.0000 KRW |
| 2022-02-14 |
8,359.8135 KRW |
7,628,627.2669 FLOW |
8,685.0000 KRW |
8,155.0000 KRW |
8,785.0000 KRW |
8,390.0000 KRW |
| 2022-02-13 |
8,981.1777 KRW |
6,367,362.3924 FLOW |
9,020.0000 KRW |
8,545.0000 KRW |
9,275.0000 KRW |
8,740.0000 KRW |
| 2022-02-12 |
8,885.1258 KRW |
12,883,987.2859 FLOW |
8,760.0000 KRW |
8,415.0000 KRW |
9,225.0000 KRW |
8,955.0000 KRW |
| 2022-02-11 |
9,266.2609 KRW |
11,190,694.8533 FLOW |
9,720.0000 KRW |
8,465.0000 KRW |
9,800.0000 KRW |
8,715.0000 KRW |
| 2022-02-10 |
9,854.3353 KRW |
25,927,667.3362 FLOW |
9,865.0000 KRW |
9,380.0000 KRW |
10,300.0000 KRW |
9,875.0000 KRW |
| 2022-02-09 |
9,524.4422 KRW |
24,360,210.5269 FLOW |
9,085.0000 KRW |
8,625.0000 KRW |
10,060.0000 KRW |
9,805.0000 KRW |
| 2022-02-08 |
9,049.6827 KRW |
14,913,569.2621 FLOW |
9,250.0000 KRW |
8,385.0000 KRW |
9,715.0000 KRW |
9,110.0000 KRW |
| 2022-02-07 |
9,248.7724 KRW |
20,411,230.3698 FLOW |
9,110.0000 KRW |
8,750.0000 KRW |
9,670.0000 KRW |
9,285.0000 KRW |
| 2022-02-06 |
8,711.4003 KRW |
23,619,917.4371 FLOW |
8,050.0000 KRW |
8,050.0000 KRW |
9,175.0000 KRW |
9,100.0000 KRW |
| 2022-02-05 |
8,093.4561 KRW |
9,362,761.6357 FLOW |
7,825.0000 KRW |
7,680.0000 KRW |
8,325.0000 KRW |
8,055.0000 KRW |
| 2022-02-04 |
7,438.8885 KRW |
6,757,444.9808 FLOW |
7,325.0000 KRW |
7,140.0000 KRW |
7,815.0000 KRW |
7,795.0000 KRW |
| 2022-02-03 |
7,261.2758 KRW |
6,346,973.7541 FLOW |
7,550.0000 KRW |
6,980.0000 KRW |
7,690.0000 KRW |
7,250.0000 KRW |
| 2022-02-02 |
7,924.4556 KRW |
9,404,504.4098 FLOW |
8,230.0000 KRW |
7,485.0000 KRW |
8,245.0000 KRW |
7,555.0000 KRW |
| 2022-02-01 |
8,524.0012 KRW |
14,654,740.3231 FLOW |
8,340.0000 KRW |
8,115.0000 KRW |
8,935.0000 KRW |
8,285.0000 KRW |
| 2022-01-31 |
8,247.3172 KRW |
16,808,229.1193 FLOW |
8,415.0000 KRW |
7,800.0000 KRW |
8,655.0000 KRW |
8,375.0000 KRW |
| 2022-01-30 |
8,534.2964 KRW |
33,851,595.9617 FLOW |
8,010.0000 KRW |
7,670.0000 KRW |
9,075.0000 KRW |
8,400.0000 KRW |
| 2022-01-29 |
7,751.2933 KRW |
26,226,792.7573 FLOW |
7,060.0000 KRW |
6,905.0000 KRW |
8,265.0000 KRW |
7,820.0000 KRW |
| 2022-01-28 |
6,704.1426 KRW |
10,611,479.9437 FLOW |
6,315.0000 KRW |
6,210.0000 KRW |
7,150.0000 KRW |
6,905.0000 KRW |
| 2022-01-27 |
6,203.1233 KRW |
6,118,338.4080 FLOW |
6,090.0000 KRW |
5,855.0000 KRW |
6,510.0000 KRW |
6,285.0000 KRW |
| 2022-01-26 |
6,284.4391 KRW |
8,713,850.5586 FLOW |
5,960.0000 KRW |
5,805.0000 KRW |
6,625.0000 KRW |
6,110.0000 KRW |
| 2022-01-25 |
5,777.5473 KRW |
4,829,562.0974 FLOW |
5,940.0000 KRW |
5,535.0000 KRW |
6,135.0000 KRW |
5,980.0000 KRW |
| 2022-01-24 |
5,718.6876 KRW |
7,564,376.4704 FLOW |
6,375.0000 KRW |
5,360.0000 KRW |
6,375.0000 KRW |
5,915.0000 KRW |
| 2022-01-23 |
6,316.1309 KRW |
3,855,664.8741 FLOW |
6,255.0000 KRW |
6,080.0000 KRW |
6,540.0000 KRW |
6,355.0000 KRW |
| 2022-01-22 |
6,484.2823 KRW |
9,829,435.6640 FLOW |
7,240.0000 KRW |
5,775.0000 KRW |
7,315.0000 KRW |
6,235.0000 KRW |
| 2022-01-21 |
7,657.1339 KRW |
8,744,169.4062 FLOW |
8,110.0000 KRW |
7,045.0000 KRW |
8,210.0000 KRW |
7,135.0000 KRW |
| 2022-01-20 |
8,515.7474 KRW |
6,384,895.1763 FLOW |
8,660.0000 KRW |
8,030.0000 KRW |
9,085.0000 KRW |
8,075.0000 KRW |
| 2022-01-19 |
8,713.6319 KRW |
8,486,063.7194 FLOW |
8,460.0000 KRW |
8,315.0000 KRW |
9,145.0000 KRW |
8,800.0000 KRW |
| 2022-01-18 |
8,508.5676 KRW |
6,473,348.5027 FLOW |
8,965.0000 KRW |
8,280.0000 KRW |
9,010.0000 KRW |
8,500.0000 KRW |
| 2022-01-17 |
9,047.9935 KRW |
2,816,308.3348 FLOW |
9,250.0000 KRW |
8,860.0000 KRW |
9,250.0000 KRW |
8,955.0000 KRW |
| 2022-01-16 |
9,343.3371 KRW |
2,434,936.9934 FLOW |
9,385.0000 KRW |
9,170.0000 KRW |
9,520.0000 KRW |
9,240.0000 KRW |
| 2022-01-15 |
9,369.9849 KRW |
1,951,459.9829 FLOW |
9,400.0000 KRW |
9,290.0000 KRW |
9,455.0000 KRW |
9,390.0000 KRW |
| 2022-01-14 |
9,436.3157 KRW |
2,162,319.4752 FLOW |
9,395.0000 KRW |
9,250.0000 KRW |
9,645.0000 KRW |
9,395.0000 KRW |
| 2022-01-13 |
9,659.3020 KRW |
2,539,590.2376 FLOW |
9,630.0000 KRW |
9,425.0000 KRW |
9,895.0000 KRW |
9,445.0000 KRW |
| 2022-01-12 |
9,479.3610 KRW |
2,961,915.6871 FLOW |
9,360.0000 KRW |
9,245.0000 KRW |
9,750.0000 KRW |
9,665.0000 KRW |
| 2022-01-11 |
9,094.6082 KRW |
2,557,723.8592 FLOW |
9,195.0000 KRW |
8,910.0000 KRW |
9,330.0000 KRW |
9,325.0000 KRW |
| 2022-01-10 |
9,290.5918 KRW |
3,653,209.0540 FLOW |
9,610.0000 KRW |
8,850.0000 KRW |
9,775.0000 KRW |
9,195.0000 KRW |
| 2022-01-09 |
9,645.9426 KRW |
1,705,673.1236 FLOW |
9,670.0000 KRW |
9,500.0000 KRW |
9,750.0000 KRW |
9,670.0000 KRW |
| 2022-01-08 |
9,784.6825 KRW |
2,266,592.8880 FLOW |
9,875.0000 KRW |
9,500.0000 KRW |
9,950.0000 KRW |
9,680.0000 KRW |
| 2022-01-07 |
9,940.0300 KRW |
3,090,671.8281 FLOW |
10,320.0000 KRW |
9,705.0000 KRW |
10,320.0000 KRW |
9,870.0000 KRW |
| 2022-01-06 |
10,159.4907 KRW |
2,864,022.0309 FLOW |
10,460.0000 KRW |
9,990.0000 KRW |
10,530.0000 KRW |
10,300.0000 KRW |
| 2022-01-05 |
10,863.3330 KRW |
2,976,225.0846 FLOW |
10,910.0000 KRW |
10,190.0000 KRW |
11,270.0000 KRW |
10,500.0000 KRW |
| 2022-01-04 |
10,919.9207 KRW |
2,527,093.8640 FLOW |
10,940.0000 KRW |
10,580.0000 KRW |
11,250.0000 KRW |
10,920.0000 KRW |
| 2022-01-03 |
11,070.4820 KRW |
2,050,037.4860 FLOW |
11,250.0000 KRW |
10,860.0000 KRW |
11,280.0000 KRW |
10,930.0000 KRW |
| 2022-01-02 |
11,219.3915 KRW |
2,298,045.4120 FLOW |
11,140.0000 KRW |
10,960.0000 KRW |
11,530.0000 KRW |
11,270.0000 KRW |
| 2022-01-01 |
10,917.1462 KRW |
1,097,923.9571 FLOW |
10,840.0000 KRW |
10,770.0000 KRW |
11,160.0000 KRW |
11,100.0000 KRW |
| 2021-12-31 |
10,701.9771 KRW |
1,241,504.8600 FLOW |
10,600.0000 KRW |
10,510.0000 KRW |
10,870.0000 KRW |
10,860.0000 KRW |
| 2021-12-30 |
10,552.8752 KRW |
1,268,787.7118 FLOW |
10,550.0000 KRW |
10,330.0000 KRW |
10,730.0000 KRW |
10,600.0000 KRW |
| 2021-12-29 |
10,570.8886 KRW |
2,174,321.6991 FLOW |
10,690.0000 KRW |
10,330.0000 KRW |
10,810.0000 KRW |
10,490.0000 KRW |
| 2021-12-28 |
11,009.6587 KRW |
2,721,549.1884 FLOW |
11,440.0000 KRW |
10,580.0000 KRW |
11,440.0000 KRW |
10,750.0000 KRW |