Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
1,334.4705 KRW |
17,224,500.4535 FLOW |
1,300.0000 KRW |
1,255.0000 KRW |
1,410.0000 KRW |
1,370.0000 KRW |
| 2023-03-13 |
1,254.4704 KRW |
16,624,967.5315 FLOW |
1,235.0000 KRW |
1,210.0000 KRW |
1,320.0000 KRW |
1,300.0000 KRW |
| 2023-03-12 |
1,177.3894 KRW |
8,879,276.5508 FLOW |
1,175.0000 KRW |
1,135.0000 KRW |
1,245.0000 KRW |
1,235.0000 KRW |
| 2023-03-11 |
1,170.9961 KRW |
9,159,256.5150 FLOW |
1,195.0000 KRW |
1,125.0000 KRW |
1,225.0000 KRW |
1,165.0000 KRW |
| 2023-03-10 |
1,166.0340 KRW |
15,128,043.8622 FLOW |
1,210.0000 KRW |
1,110.0000 KRW |
1,215.0000 KRW |
1,190.0000 KRW |
| 2023-03-09 |
1,248.6437 KRW |
10,780,949.3482 FLOW |
1,270.0000 KRW |
1,180.0000 KRW |
1,310.0000 KRW |
1,200.0000 KRW |
| 2023-03-08 |
1,308.9877 KRW |
8,445,605.4867 FLOW |
1,345.0000 KRW |
1,265.0000 KRW |
1,355.0000 KRW |
1,270.0000 KRW |
| 2023-03-07 |
1,363.7356 KRW |
8,788,010.2901 FLOW |
1,400.0000 KRW |
1,325.0000 KRW |
1,415.0000 KRW |
1,350.0000 KRW |
| 2023-03-06 |
1,381.7284 KRW |
10,791,836.3984 FLOW |
1,405.0000 KRW |
1,345.0000 KRW |
1,430.0000 KRW |
1,400.0000 KRW |
| 2023-03-05 |
1,412.0976 KRW |
4,472,058.4195 FLOW |
1,405.0000 KRW |
1,385.0000 KRW |
1,430.0000 KRW |
1,405.0000 KRW |
| 2023-03-04 |
1,423.8177 KRW |
5,413,659.1326 FLOW |
1,430.0000 KRW |
1,380.0000 KRW |
1,455.0000 KRW |
1,410.0000 KRW |
| 2023-03-03 |
1,420.5866 KRW |
14,026,306.3386 FLOW |
1,515.0000 KRW |
1,385.0000 KRW |
1,520.0000 KRW |
1,435.0000 KRW |
| 2023-03-02 |
1,533.5176 KRW |
12,951,478.4872 FLOW |
1,575.0000 KRW |
1,485.0000 KRW |
1,605.0000 KRW |
1,525.0000 KRW |
| 2023-03-01 |
1,564.3874 KRW |
8,441,415.3684 FLOW |
1,560.0000 KRW |
1,525.0000 KRW |
1,595.0000 KRW |
1,575.0000 KRW |
| 2023-02-28 |
1,586.1317 KRW |
6,793,791.4058 FLOW |
1,620.0000 KRW |
1,550.0000 KRW |
1,620.0000 KRW |
1,565.0000 KRW |
| 2023-02-27 |
1,612.7218 KRW |
10,230,902.3015 FLOW |
1,625.0000 KRW |
1,580.0000 KRW |
1,650.0000 KRW |
1,610.0000 KRW |
| 2023-02-26 |
1,604.6343 KRW |
7,682,884.9831 FLOW |
1,625.0000 KRW |
1,580.0000 KRW |
1,635.0000 KRW |
1,630.0000 KRW |
| 2023-02-25 |
1,623.4648 KRW |
33,025,332.5594 FLOW |
1,575.0000 KRW |
1,555.0000 KRW |
1,695.0000 KRW |
1,630.0000 KRW |
| 2023-02-24 |
1,590.5441 KRW |
17,145,569.0221 FLOW |
1,645.0000 KRW |
1,545.0000 KRW |
1,645.0000 KRW |
1,575.0000 KRW |
| 2023-02-23 |
1,652.1243 KRW |
13,067,405.7101 FLOW |
1,670.0000 KRW |
1,605.0000 KRW |
1,705.0000 KRW |
1,640.0000 KRW |
| 2023-02-22 |
1,627.5894 KRW |
25,872,394.3083 FLOW |
1,710.0000 KRW |
1,535.0000 KRW |
1,735.0000 KRW |
1,660.0000 KRW |
| 2023-02-21 |
1,766.5945 KRW |
26,842,524.7036 FLOW |
1,785.0000 KRW |
1,675.0000 KRW |
1,865.0000 KRW |
1,710.0000 KRW |
| 2023-02-20 |
1,802.5635 KRW |
35,591,551.6433 FLOW |
1,740.0000 KRW |
1,725.0000 KRW |
1,870.0000 KRW |
1,790.0000 KRW |
| 2023-02-19 |
1,725.2919 KRW |
21,222,739.4339 FLOW |
1,690.0000 KRW |
1,670.0000 KRW |
1,765.0000 KRW |
1,735.0000 KRW |
| 2023-02-18 |
1,731.0105 KRW |
39,459,313.8490 FLOW |
1,700.0000 KRW |
1,655.0000 KRW |
1,820.0000 KRW |
1,700.0000 KRW |
| 2023-02-17 |
1,594.2115 KRW |
51,058,736.0804 FLOW |
1,430.0000 KRW |
1,425.0000 KRW |
1,760.0000 KRW |
1,660.0000 KRW |
| 2023-02-16 |
1,506.6155 KRW |
23,177,513.7165 FLOW |
1,475.0000 KRW |
1,440.0000 KRW |
1,565.0000 KRW |
1,445.0000 KRW |
| 2023-02-15 |
1,405.4430 KRW |
14,716,167.7474 FLOW |
1,380.0000 KRW |
1,355.0000 KRW |
1,495.0000 KRW |
1,480.0000 KRW |
| 2023-02-14 |
1,346.1496 KRW |
11,441,000.3980 FLOW |
1,345.0000 KRW |
1,285.0000 KRW |
1,390.0000 KRW |
1,375.0000 KRW |
| 2023-02-13 |
1,333.1883 KRW |
8,599,457.0131 FLOW |
1,380.0000 KRW |
1,280.0000 KRW |
1,385.0000 KRW |
1,350.0000 KRW |