Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
1,288.7541 KRW |
10,431,433.4148 FLOW |
1,285.0000 KRW |
1,250.0000 KRW |
1,320.0000 KRW |
1,285.0000 KRW |
| 2023-04-02 |
1,301.0678 KRW |
6,244,497.1664 FLOW |
1,320.0000 KRW |
1,265.0000 KRW |
1,325.0000 KRW |
1,285.0000 KRW |
| 2023-04-01 |
1,312.8759 KRW |
5,624,548.7192 FLOW |
1,320.0000 KRW |
1,300.0000 KRW |
1,325.0000 KRW |
1,320.0000 KRW |
| 2023-03-31 |
1,282.1236 KRW |
7,657,595.0556 FLOW |
1,280.0000 KRW |
1,250.0000 KRW |
1,330.0000 KRW |
1,320.0000 KRW |
| 2023-03-30 |
1,295.3581 KRW |
10,635,118.3289 FLOW |
1,310.0000 KRW |
1,260.0000 KRW |
1,335.0000 KRW |
1,280.0000 KRW |
| 2023-03-29 |
1,291.7132 KRW |
14,694,409.6442 FLOW |
1,245.0000 KRW |
1,235.0000 KRW |
1,335.0000 KRW |
1,310.0000 KRW |
| 2023-03-28 |
1,213.2542 KRW |
8,625,566.6021 FLOW |
1,220.0000 KRW |
1,185.0000 KRW |
1,245.0000 KRW |
1,240.0000 KRW |
| 2023-03-27 |
1,243.3210 KRW |
11,237,936.4772 FLOW |
1,300.0000 KRW |
1,200.0000 KRW |
1,305.0000 KRW |
1,220.0000 KRW |
| 2023-03-26 |
1,286.7823 KRW |
5,308,239.3943 FLOW |
1,285.0000 KRW |
1,255.0000 KRW |
1,310.0000 KRW |
1,300.0000 KRW |
| 2023-03-25 |
1,294.2779 KRW |
6,897,299.0530 FLOW |
1,315.0000 KRW |
1,260.0000 KRW |
1,320.0000 KRW |
1,280.0000 KRW |
| 2023-03-24 |
1,326.4956 KRW |
9,776,174.0479 FLOW |
1,350.0000 KRW |
1,300.0000 KRW |
1,355.0000 KRW |
1,310.0000 KRW |
| 2023-03-23 |
1,332.9230 KRW |
12,773,633.1867 FLOW |
1,345.0000 KRW |
1,305.0000 KRW |
1,365.0000 KRW |
1,355.0000 KRW |
| 2023-03-22 |
1,375.2234 KRW |
18,125,190.8320 FLOW |
1,410.0000 KRW |
1,315.0000 KRW |
1,415.0000 KRW |
1,335.0000 KRW |
| 2023-03-21 |
1,447.0318 KRW |
84,165,586.8464 FLOW |
1,390.0000 KRW |
1,330.0000 KRW |
1,530.0000 KRW |
1,415.0000 KRW |
| 2023-03-20 |
1,410.3704 KRW |
13,051,954.2515 FLOW |
1,430.0000 KRW |
1,355.0000 KRW |
1,450.0000 KRW |
1,410.0000 KRW |
| 2023-03-19 |
1,415.1012 KRW |
12,135,687.2928 FLOW |
1,385.0000 KRW |
1,370.0000 KRW |
1,465.0000 KRW |
1,450.0000 KRW |
| 2023-03-18 |
1,420.9187 KRW |
11,825,217.9993 FLOW |
1,420.0000 KRW |
1,380.0000 KRW |
1,455.0000 KRW |
1,390.0000 KRW |
| 2023-03-17 |
1,378.0947 KRW |
11,372,948.8833 FLOW |
1,325.0000 KRW |
1,315.0000 KRW |
1,415.0000 KRW |
1,415.0000 KRW |
| 2023-03-16 |
1,307.8017 KRW |
6,390,443.0243 FLOW |
1,295.0000 KRW |
1,280.0000 KRW |
1,335.0000 KRW |
1,330.0000 KRW |
| 2023-03-15 |
1,348.2122 KRW |
14,056,245.9652 FLOW |
1,370.0000 KRW |
1,270.0000 KRW |
1,395.0000 KRW |
1,290.0000 KRW |