Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
973.7989 KRW |
9,749,638.5262 FLOW |
955.1000 KRW |
938.2000 KRW |
999.2000 KRW |
986.3000 KRW |
| 2024-11-20 |
962.0199 KRW |
6,842,212.0249 FLOW |
994.3000 KRW |
934.0000 KRW |
994.7000 KRW |
950.0000 KRW |
| 2024-11-19 |
998.7782 KRW |
11,298,915.6492 FLOW |
1,016.0000 KRW |
965.4000 KRW |
1,040.0000 KRW |
985.5000 KRW |
| 2024-11-18 |
996.3090 KRW |
40,305,290.9150 FLOW |
904.0000 KRW |
899.8000 KRW |
1,064.0000 KRW |
1,015.0000 KRW |
| 2024-11-17 |
936.2780 KRW |
11,448,139.7966 FLOW |
972.6000 KRW |
892.6000 KRW |
979.2000 KRW |
897.1000 KRW |
| 2024-11-16 |
921.0689 KRW |
22,487,940.9721 FLOW |
876.8000 KRW |
873.4000 KRW |
974.9000 KRW |
971.2000 KRW |
| 2024-11-15 |
833.9119 KRW |
8,106,311.0275 FLOW |
809.0000 KRW |
791.1000 KRW |
877.0000 KRW |
875.2000 KRW |
| 2024-11-14 |
835.3190 KRW |
7,991,875.2360 FLOW |
841.0000 KRW |
808.8000 KRW |
864.9000 KRW |
823.4000 KRW |
| 2024-11-13 |
843.8427 KRW |
12,036,285.2715 FLOW |
867.5000 KRW |
799.1000 KRW |
905.4000 KRW |
833.3000 KRW |
| 2024-11-12 |
873.7175 KRW |
21,809,963.2297 FLOW |
886.4000 KRW |
829.5000 KRW |
929.1000 KRW |
879.5000 KRW |
| 2024-11-11 |
857.9259 KRW |
12,885,766.6249 FLOW |
838.0000 KRW |
822.3000 KRW |
879.0000 KRW |
874.9000 KRW |
| 2024-11-10 |
823.2818 KRW |
12,632,801.8490 FLOW |
782.2000 KRW |
773.1000 KRW |
858.4000 KRW |
847.8000 KRW |
| 2024-11-09 |
762.7076 KRW |
5,207,304.6125 FLOW |
759.7000 KRW |
745.9000 KRW |
779.8000 KRW |
768.4000 KRW |
| 2024-11-08 |
744.7539 KRW |
6,010,201.8336 FLOW |
742.2000 KRW |
726.9000 KRW |
759.9000 KRW |
755.3000 KRW |
| 2024-11-07 |
742.9889 KRW |
4,570,201.8420 FLOW |
746.1000 KRW |
728.0000 KRW |
758.8000 KRW |
737.0000 KRW |
| 2024-11-06 |
724.7684 KRW |
6,069,493.0332 FLOW |
691.9000 KRW |
691.9000 KRW |
740.0000 KRW |
740.0000 KRW |
| 2024-11-05 |
680.9812 KRW |
2,848,140.8796 FLOW |
663.8000 KRW |
663.0000 KRW |
695.8000 KRW |
692.1000 KRW |
| 2024-11-04 |
672.7508 KRW |
4,906,633.4891 FLOW |
675.0000 KRW |
652.8000 KRW |
688.0000 KRW |
664.0000 KRW |
| 2024-11-03 |
686.6981 KRW |
5,391,712.0057 FLOW |
708.8000 KRW |
663.1000 KRW |
710.3000 KRW |
676.4000 KRW |
| 2024-11-02 |
715.9151 KRW |
2,971,666.1929 FLOW |
712.0000 KRW |
706.5000 KRW |
730.0000 KRW |
707.5000 KRW |
| 2024-11-01 |
712.1841 KRW |
3,739,997.5835 FLOW |
716.1000 KRW |
700.7000 KRW |
732.5000 KRW |
712.0000 KRW |
| 2024-10-31 |
732.9817 KRW |
3,898,466.4259 FLOW |
754.5000 KRW |
709.8000 KRW |
756.2000 KRW |
714.2000 KRW |
| 2024-10-30 |
754.4964 KRW |
2,143,594.4245 FLOW |
757.0000 KRW |
743.6000 KRW |
766.6000 KRW |
753.9000 KRW |
| 2024-10-29 |
739.8093 KRW |
2,924,490.8974 FLOW |
727.9000 KRW |
726.1000 KRW |
759.4000 KRW |
755.6000 KRW |
| 2024-10-28 |
714.3723 KRW |
3,642,380.3424 FLOW |
719.6000 KRW |
703.4000 KRW |
734.2000 KRW |
731.6000 KRW |
| 2024-10-27 |
717.1389 KRW |
1,627,287.6318 FLOW |
718.7000 KRW |
712.2000 KRW |
724.5000 KRW |
719.9000 KRW |
| 2024-10-26 |
719.2891 KRW |
2,316,532.5648 FLOW |
722.1000 KRW |
708.0000 KRW |
731.8000 KRW |
716.2000 KRW |
| 2024-10-25 |
753.3748 KRW |
2,875,269.4003 FLOW |
756.3000 KRW |
742.0000 KRW |
763.9000 KRW |
752.4000 KRW |
| 2024-10-24 |
752.3341 KRW |
3,278,220.2251 FLOW |
749.5000 KRW |
740.0000 KRW |
762.8000 KRW |
757.0000 KRW |
| 2024-10-23 |
757.7009 KRW |
4,016,812.4668 FLOW |
784.0000 KRW |
740.0000 KRW |
784.4000 KRW |
749.4000 KRW |
| 2024-10-22 |
776.1793 KRW |
3,594,038.0860 FLOW |
781.0000 KRW |
761.8000 KRW |
791.1000 KRW |
782.2000 KRW |
| 2024-10-21 |
796.6401 KRW |
4,059,414.7299 FLOW |
806.7000 KRW |
776.2000 KRW |
813.9000 KRW |
790.0000 KRW |
| 2024-10-20 |
785.0788 KRW |
5,564,372.6531 FLOW |
767.2000 KRW |
755.9000 KRW |
810.7000 KRW |
805.9000 KRW |
| 2024-10-19 |
771.1817 KRW |
6,789,654.7937 FLOW |
759.8000 KRW |
756.6000 KRW |
784.4000 KRW |
766.7000 KRW |
| 2024-10-18 |
740.7021 KRW |
2,742,425.4655 FLOW |
730.6000 KRW |
725.2000 KRW |
759.6000 KRW |
759.1000 KRW |
| 2024-10-17 |
736.9337 KRW |
3,181,734.6554 FLOW |
749.1000 KRW |
723.0000 KRW |
751.7000 KRW |
732.6000 KRW |
| 2024-10-16 |
751.3315 KRW |
2,968,613.6223 FLOW |
755.8000 KRW |
741.5000 KRW |
761.0000 KRW |
752.5000 KRW |
| 2024-10-15 |
752.3854 KRW |
4,458,479.6365 FLOW |
758.0000 KRW |
730.0000 KRW |
765.0000 KRW |
750.7000 KRW |
| 2024-10-14 |
745.0483 KRW |
3,057,557.0896 FLOW |
730.4000 KRW |
722.3000 KRW |
760.2000 KRW |
756.0000 KRW |
| 2024-10-13 |
734.3626 KRW |
1,512,792.8450 FLOW |
743.8000 KRW |
718.4000 KRW |
745.0000 KRW |
726.3000 KRW |
| 2024-10-12 |
738.3543 KRW |
1,943,551.9717 FLOW |
734.1000 KRW |
728.9000 KRW |
745.1000 KRW |
744.1000 KRW |
| 2024-10-11 |
721.8739 KRW |
2,584,661.4163 FLOW |
710.7000 KRW |
707.0000 KRW |
735.0000 KRW |
733.7000 KRW |
| 2024-10-10 |
708.0608 KRW |
2,781,606.0886 FLOW |
716.0000 KRW |
694.3000 KRW |
718.9000 KRW |
704.0000 KRW |
| 2024-10-09 |
721.3468 KRW |
1,852,424.0696 FLOW |
727.7000 KRW |
711.3000 KRW |
733.3000 KRW |
711.3000 KRW |
| 2024-10-08 |
724.2457 KRW |
2,458,152.1004 FLOW |
726.5000 KRW |
716.5000 KRW |
732.6000 KRW |
723.6000 KRW |
| 2024-10-07 |
741.9342 KRW |
3,725,675.1845 FLOW |
744.2000 KRW |
730.0000 KRW |
754.1000 KRW |
734.8000 KRW |
| 2024-10-06 |
741.2789 KRW |
3,075,860.0016 FLOW |
745.3000 KRW |
735.0000 KRW |
752.0000 KRW |
737.6000 KRW |
| 2024-10-05 |
737.2103 KRW |
2,255,207.4039 FLOW |
735.9000 KRW |
729.0000 KRW |
742.8000 KRW |
735.4000 KRW |
| 2024-10-04 |
725.7212 KRW |
3,020,796.0551 FLOW |
715.6000 KRW |
709.5000 KRW |
740.4000 KRW |
734.0000 KRW |
| 2024-10-03 |
709.2095 KRW |
3,790,132.6377 FLOW |
715.6000 KRW |
693.0000 KRW |
724.0000 KRW |
707.8000 KRW |