Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
1,021.4812 KRW |
4,193,787.3745 FLOW |
1,020.0000 KRW |
1,005.0000 KRW |
1,030.0000 KRW |
1,030.0000 KRW |
| 2023-05-22 |
1,002.5734 KRW |
5,132,685.0919 FLOW |
1,005.0000 KRW |
990.0000 KRW |
1,020.0000 KRW |
1,015.0000 KRW |
| 2023-05-21 |
1,016.3084 KRW |
4,099,841.3379 FLOW |
1,040.0000 KRW |
998.0000 KRW |
1,040.0000 KRW |
1,010.0000 KRW |
| 2023-05-20 |
1,035.8952 KRW |
2,168,461.5140 FLOW |
1,045.0000 KRW |
1,030.0000 KRW |
1,045.0000 KRW |
1,040.0000 KRW |
| 2023-05-19 |
1,039.0660 KRW |
2,522,537.8519 FLOW |
1,050.0000 KRW |
1,030.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2023-05-18 |
1,053.8243 KRW |
3,995,224.5802 FLOW |
1,065.0000 KRW |
1,030.0000 KRW |
1,065.0000 KRW |
1,050.0000 KRW |
| 2023-05-17 |
1,054.6385 KRW |
11,422,800.5950 FLOW |
1,030.0000 KRW |
1,025.0000 KRW |
1,085.0000 KRW |
1,060.0000 KRW |
| 2023-05-16 |
1,021.8518 KRW |
2,698,116.4613 FLOW |
1,030.0000 KRW |
1,010.0000 KRW |
1,035.0000 KRW |
1,025.0000 KRW |
| 2023-05-15 |
1,029.9737 KRW |
3,928,349.5536 FLOW |
1,020.0000 KRW |
1,005.0000 KRW |
1,045.0000 KRW |
1,025.0000 KRW |
| 2023-05-14 |
1,017.4254 KRW |
2,345,158.5333 FLOW |
1,020.0000 KRW |
1,005.0000 KRW |
1,035.0000 KRW |
1,020.0000 KRW |
| 2023-05-13 |
1,013.4739 KRW |
2,299,283.6131 FLOW |
1,025.0000 KRW |
1,005.0000 KRW |
1,025.0000 KRW |
1,025.0000 KRW |
| 2023-05-12 |
997.4838 KRW |
8,205,087.9707 FLOW |
1,015.0000 KRW |
979.0000 KRW |
1,025.0000 KRW |
1,025.0000 KRW |
| 2023-05-11 |
1,028.3272 KRW |
5,610,639.5512 FLOW |
1,050.0000 KRW |
1,005.0000 KRW |
1,055.0000 KRW |
1,015.0000 KRW |
| 2023-05-10 |
1,050.3544 KRW |
6,282,401.8810 FLOW |
1,050.0000 KRW |
1,015.0000 KRW |
1,075.0000 KRW |
1,055.0000 KRW |
| 2023-05-09 |
1,038.3140 KRW |
6,787,450.7401 FLOW |
1,040.0000 KRW |
1,015.0000 KRW |
1,065.0000 KRW |
1,040.0000 KRW |
| 2023-05-08 |
1,063.6842 KRW |
11,836,730.3188 FLOW |
1,120.0000 KRW |
1,015.0000 KRW |
1,135.0000 KRW |
1,040.0000 KRW |
| 2023-05-07 |
1,132.2304 KRW |
2,676,044.0716 FLOW |
1,140.0000 KRW |
1,120.0000 KRW |
1,150.0000 KRW |
1,130.0000 KRW |
| 2023-05-06 |
1,141.8153 KRW |
5,446,641.7712 FLOW |
1,170.0000 KRW |
1,115.0000 KRW |
1,175.0000 KRW |
1,135.0000 KRW |
| 2023-05-05 |
1,168.5282 KRW |
5,503,297.2305 FLOW |
1,180.0000 KRW |
1,155.0000 KRW |
1,185.0000 KRW |
1,175.0000 KRW |
| 2023-05-04 |
1,178.6154 KRW |
11,878,675.8239 FLOW |
1,160.0000 KRW |
1,145.0000 KRW |
1,205.0000 KRW |
1,180.0000 KRW |
| 2023-05-03 |
1,130.9692 KRW |
6,516,303.3628 FLOW |
1,155.0000 KRW |
1,110.0000 KRW |
1,170.0000 KRW |
1,170.0000 KRW |
| 2023-05-02 |
1,139.1108 KRW |
4,456,820.7051 FLOW |
1,145.0000 KRW |
1,125.0000 KRW |
1,165.0000 KRW |
1,160.0000 KRW |
| 2023-05-01 |
1,157.0528 KRW |
7,712,008.6223 FLOW |
1,190.0000 KRW |
1,115.0000 KRW |
1,200.0000 KRW |
1,145.0000 KRW |
| 2023-04-30 |
1,201.0686 KRW |
3,007,445.1075 FLOW |
1,210.0000 KRW |
1,185.0000 KRW |
1,215.0000 KRW |
1,200.0000 KRW |
| 2023-04-29 |
1,207.7770 KRW |
2,112,653.8308 FLOW |
1,210.0000 KRW |
1,195.0000 KRW |
1,220.0000 KRW |
1,210.0000 KRW |
| 2023-04-28 |
1,196.5058 KRW |
4,290,415.5254 FLOW |
1,205.0000 KRW |
1,185.0000 KRW |
1,210.0000 KRW |
1,205.0000 KRW |
| 2023-04-27 |
1,191.9791 KRW |
5,876,719.9057 FLOW |
1,185.0000 KRW |
1,175.0000 KRW |
1,210.0000 KRW |
1,205.0000 KRW |
| 2023-04-26 |
1,207.9723 KRW |
12,435,267.7689 FLOW |
1,220.0000 KRW |
1,140.0000 KRW |
1,250.0000 KRW |
1,190.0000 KRW |
| 2023-04-25 |
1,195.6826 KRW |
17,049,747.8289 FLOW |
1,220.0000 KRW |
1,165.0000 KRW |
1,255.0000 KRW |
1,225.0000 KRW |
| 2023-04-24 |
1,242.8701 KRW |
29,741,414.3542 FLOW |
1,215.0000 KRW |
1,185.0000 KRW |
1,290.0000 KRW |
1,220.0000 KRW |
| 2023-04-23 |
1,217.3020 KRW |
3,275,160.2536 FLOW |
1,235.0000 KRW |
1,195.0000 KRW |
1,235.0000 KRW |
1,205.0000 KRW |
| 2023-04-22 |
1,216.9901 KRW |
5,520,532.0943 FLOW |
1,205.0000 KRW |
1,195.0000 KRW |
1,245.0000 KRW |
1,230.0000 KRW |
| 2023-04-21 |
1,240.7539 KRW |
8,766,374.2418 FLOW |
1,255.0000 KRW |
1,190.0000 KRW |
1,275.0000 KRW |
1,195.0000 KRW |
| 2023-04-20 |
1,266.5869 KRW |
9,944,770.8550 FLOW |
1,265.0000 KRW |
1,240.0000 KRW |
1,290.0000 KRW |
1,255.0000 KRW |
| 2023-04-19 |
1,307.8006 KRW |
12,714,012.9021 FLOW |
1,380.0000 KRW |
1,260.0000 KRW |
1,380.0000 KRW |
1,270.0000 KRW |
| 2023-04-18 |
1,368.8691 KRW |
7,139,319.4929 FLOW |
1,360.0000 KRW |
1,335.0000 KRW |
1,395.0000 KRW |
1,375.0000 KRW |
| 2023-04-17 |
1,358.0460 KRW |
8,759,371.7785 FLOW |
1,395.0000 KRW |
1,335.0000 KRW |
1,395.0000 KRW |
1,360.0000 KRW |
| 2023-04-16 |
1,382.5475 KRW |
5,760,744.3875 FLOW |
1,390.0000 KRW |
1,355.0000 KRW |
1,405.0000 KRW |
1,395.0000 KRW |
| 2023-04-15 |
1,374.6134 KRW |
5,958,260.6720 FLOW |
1,370.0000 KRW |
1,350.0000 KRW |
1,400.0000 KRW |
1,390.0000 KRW |
| 2023-04-14 |
1,359.2406 KRW |
10,150,155.5549 FLOW |
1,340.0000 KRW |
1,330.0000 KRW |
1,380.0000 KRW |
1,375.0000 KRW |
| 2023-04-13 |
1,316.7317 KRW |
5,513,971.5468 FLOW |
1,310.0000 KRW |
1,295.0000 KRW |
1,345.0000 KRW |
1,340.0000 KRW |
| 2023-04-12 |
1,297.4884 KRW |
9,364,799.4434 FLOW |
1,320.0000 KRW |
1,275.0000 KRW |
1,325.0000 KRW |
1,305.0000 KRW |
| 2023-04-11 |
1,319.7952 KRW |
6,512,687.5792 FLOW |
1,325.0000 KRW |
1,310.0000 KRW |
1,330.0000 KRW |
1,320.0000 KRW |
| 2023-04-10 |
1,297.9211 KRW |
5,509,772.5542 FLOW |
1,305.0000 KRW |
1,280.0000 KRW |
1,325.0000 KRW |
1,325.0000 KRW |
| 2023-04-09 |
1,295.2442 KRW |
7,012,954.4441 FLOW |
1,305.0000 KRW |
1,275.0000 KRW |
1,325.0000 KRW |
1,305.0000 KRW |
| 2023-04-08 |
1,309.0130 KRW |
5,894,838.0538 FLOW |
1,315.0000 KRW |
1,295.0000 KRW |
1,325.0000 KRW |
1,305.0000 KRW |
| 2023-04-07 |
1,317.6905 KRW |
9,040,873.6147 FLOW |
1,345.0000 KRW |
1,290.0000 KRW |
1,350.0000 KRW |
1,305.0000 KRW |
| 2023-04-06 |
1,351.5681 KRW |
25,417,834.7925 FLOW |
1,340.0000 KRW |
1,315.0000 KRW |
1,405.0000 KRW |
1,345.0000 KRW |
| 2023-04-05 |
1,312.0743 KRW |
11,297,704.0325 FLOW |
1,295.0000 KRW |
1,285.0000 KRW |
1,335.0000 KRW |
1,330.0000 KRW |
| 2023-04-04 |
1,289.5174 KRW |
7,058,513.6872 FLOW |
1,285.0000 KRW |
1,265.0000 KRW |
1,310.0000 KRW |
1,300.0000 KRW |