Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1,085.0429 KRW |
8,569,097.9532 FLOW |
1,075.0000 KRW |
1,050.0000 KRW |
1,132.0000 KRW |
1,098.0000 KRW |
| 2024-12-21 |
1,118.0909 KRW |
14,579,029.0201 FLOW |
1,124.0000 KRW |
1,055.0000 KRW |
1,182.0000 KRW |
1,072.0000 KRW |
| 2024-12-20 |
1,045.7157 KRW |
24,000,537.2834 FLOW |
1,087.0000 KRW |
961.0000 KRW |
1,135.0000 KRW |
1,120.0000 KRW |
| 2024-12-19 |
1,142.0005 KRW |
17,256,003.9749 FLOW |
1,163.0000 KRW |
1,070.0000 KRW |
1,208.0000 KRW |
1,098.0000 KRW |
| 2024-12-18 |
1,241.1626 KRW |
10,653,592.5576 FLOW |
1,274.0000 KRW |
1,177.0000 KRW |
1,294.0000 KRW |
1,184.0000 KRW |
| 2024-12-17 |
1,306.1061 KRW |
9,897,899.0351 FLOW |
1,332.0000 KRW |
1,263.0000 KRW |
1,335.0000 KRW |
1,266.0000 KRW |
| 2024-12-16 |
1,346.9085 KRW |
9,230,748.7995 FLOW |
1,372.0000 KRW |
1,302.0000 KRW |
1,400.0000 KRW |
1,348.0000 KRW |
| 2024-12-15 |
1,344.4812 KRW |
8,613,390.0824 FLOW |
1,343.0000 KRW |
1,299.0000 KRW |
1,398.0000 KRW |
1,338.0000 KRW |
| 2024-12-14 |
1,377.3140 KRW |
10,142,549.2269 FLOW |
1,408.0000 KRW |
1,312.0000 KRW |
1,431.0000 KRW |
1,343.0000 KRW |
| 2024-12-13 |
1,401.1617 KRW |
8,923,036.4339 FLOW |
1,417.0000 KRW |
1,374.0000 KRW |
1,433.0000 KRW |
1,408.0000 KRW |
| 2024-12-12 |
1,426.6362 KRW |
12,606,335.6222 FLOW |
1,380.0000 KRW |
1,365.0000 KRW |
1,480.0000 KRW |
1,413.0000 KRW |
| 2024-12-11 |
1,308.3425 KRW |
13,496,990.5782 FLOW |
1,300.0000 KRW |
1,226.0000 KRW |
1,394.0000 KRW |
1,391.0000 KRW |
| 2024-12-10 |
1,280.5164 KRW |
26,386,264.0329 FLOW |
1,356.0000 KRW |
1,167.0000 KRW |
1,390.0000 KRW |
1,308.0000 KRW |
| 2024-12-09 |
1,457.6260 KRW |
29,838,345.2917 FLOW |
1,638.0000 KRW |
1,242.0000 KRW |
1,638.0000 KRW |
1,370.0000 KRW |
| 2024-12-08 |
1,597.0049 KRW |
10,323,442.1324 FLOW |
1,599.0000 KRW |
1,538.0000 KRW |
1,648.0000 KRW |
1,619.0000 KRW |
| 2024-12-07 |
1,600.2334 KRW |
9,151,265.9951 FLOW |
1,616.0000 KRW |
1,557.0000 KRW |
1,653.0000 KRW |
1,581.0000 KRW |
| 2024-12-06 |
1,595.1130 KRW |
20,508,172.1203 FLOW |
1,627.0000 KRW |
1,510.0000 KRW |
1,688.0000 KRW |
1,615.0000 KRW |
| 2024-12-05 |
1,668.5405 KRW |
22,542,667.5715 FLOW |
1,717.0000 KRW |
1,593.0000 KRW |
1,757.0000 KRW |
1,638.0000 KRW |
| 2024-12-04 |
1,706.8460 KRW |
50,693,638.6417 FLOW |
1,600.0000 KRW |
1,574.0000 KRW |
1,820.0000 KRW |
1,690.0000 KRW |
| 2024-12-03 |
1,502.0457 KRW |
77,433,747.3473 FLOW |
1,494.0000 KRW |
1,030.0000 KRW |
1,653.0000 KRW |
1,563.0000 KRW |
| 2024-12-02 |
1,414.1745 KRW |
33,991,012.1016 FLOW |
1,404.0000 KRW |
1,310.0000 KRW |
1,504.0000 KRW |
1,456.0000 KRW |
| 2024-12-01 |
1,401.7704 KRW |
19,233,375.7450 FLOW |
1,375.0000 KRW |
1,314.0000 KRW |
1,492.0000 KRW |
1,414.0000 KRW |
| 2024-11-30 |
1,377.0582 KRW |
25,225,370.9091 FLOW |
1,362.0000 KRW |
1,322.0000 KRW |
1,466.0000 KRW |
1,376.0000 KRW |
| 2024-11-29 |
1,289.8941 KRW |
16,977,310.7810 FLOW |
1,233.0000 KRW |
1,214.0000 KRW |
1,386.0000 KRW |
1,371.0000 KRW |
| 2024-11-28 |
1,223.6761 KRW |
6,927,437.8800 FLOW |
1,260.0000 KRW |
1,200.0000 KRW |
1,260.0000 KRW |
1,237.0000 KRW |
| 2024-11-27 |
1,218.2445 KRW |
9,362,390.2344 FLOW |
1,219.0000 KRW |
1,174.0000 KRW |
1,256.0000 KRW |
1,254.0000 KRW |
| 2024-11-26 |
1,217.5918 KRW |
14,213,212.8400 FLOW |
1,238.0000 KRW |
1,156.0000 KRW |
1,280.0000 KRW |
1,209.0000 KRW |
| 2024-11-25 |
1,279.5968 KRW |
21,406,404.2988 FLOW |
1,342.0000 KRW |
1,216.0000 KRW |
1,343.0000 KRW |
1,248.0000 KRW |
| 2024-11-24 |
1,286.3126 KRW |
58,224,440.3544 FLOW |
1,193.0000 KRW |
1,157.0000 KRW |
1,405.0000 KRW |
1,315.0000 KRW |
| 2024-11-23 |
1,132.9929 KRW |
29,998,684.9404 FLOW |
1,046.0000 KRW |
1,020.0000 KRW |
1,211.0000 KRW |
1,191.0000 KRW |
| 2024-11-22 |
997.9011 KRW |
14,947,194.9586 FLOW |
992.3000 KRW |
935.0000 KRW |
1,045.0000 KRW |
1,044.0000 KRW |
| 2024-11-21 |
975.0581 KRW |
10,516,120.8648 FLOW |
955.1000 KRW |
938.2000 KRW |
999.2000 KRW |
993.6000 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 |