Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
864.5728 KRW |
6,634,753.4217 FLOW |
868.1000 KRW |
831.0000 KRW |
886.0000 KRW |
879.9000 KRW |
| 2024-06-23 |
883.9725 KRW |
2,056,973.5963 FLOW |
884.3000 KRW |
864.5000 KRW |
901.0000 KRW |
870.2000 KRW |
| 2024-06-22 |
885.8774 KRW |
1,856,699.6302 FLOW |
889.0000 KRW |
876.0000 KRW |
896.3000 KRW |
884.5000 KRW |
| 2024-06-21 |
899.9025 KRW |
3,924,181.8341 FLOW |
897.6000 KRW |
879.8000 KRW |
920.0000 KRW |
889.0000 KRW |
| 2024-06-20 |
910.8221 KRW |
5,932,863.6639 FLOW |
880.5000 KRW |
875.6000 KRW |
938.6000 KRW |
898.6000 KRW |
| 2024-06-19 |
867.3443 KRW |
5,594,881.1957 FLOW |
842.0000 KRW |
830.0000 KRW |
889.3000 KRW |
877.0000 KRW |
| 2024-06-18 |
853.5085 KRW |
12,283,887.1444 FLOW |
925.3000 KRW |
815.0000 KRW |
930.6000 KRW |
842.8000 KRW |
| 2024-06-17 |
957.9075 KRW |
11,275,551.0212 FLOW |
1,017.0000 KRW |
904.6000 KRW |
1,025.0000 KRW |
924.4000 KRW |
| 2024-06-16 |
1,016.7767 KRW |
3,316,272.0137 FLOW |
1,010.0000 KRW |
995.0000 KRW |
1,031.0000 KRW |
1,021.0000 KRW |
| 2024-06-15 |
1,012.8799 KRW |
2,900,605.7523 FLOW |
1,004.0000 KRW |
998.5000 KRW |
1,038.0000 KRW |
1,013.0000 KRW |
| 2024-06-14 |
1,026.1494 KRW |
6,534,943.3209 FLOW |
1,037.0000 KRW |
993.1000 KRW |
1,060.0000 KRW |
1,006.0000 KRW |
| 2024-06-13 |
1,065.7642 KRW |
4,094,374.1151 FLOW |
1,096.0000 KRW |
1,031.0000 KRW |
1,102.0000 KRW |
1,039.0000 KRW |
| 2024-06-12 |
1,079.4208 KRW |
5,901,116.8095 FLOW |
1,061.0000 KRW |
1,033.0000 KRW |
1,115.0000 KRW |
1,099.0000 KRW |
| 2024-06-11 |
1,076.3268 KRW |
6,346,591.3033 FLOW |
1,097.0000 KRW |
1,049.0000 KRW |
1,106.0000 KRW |
1,066.0000 KRW |
| 2024-06-10 |
1,111.7750 KRW |
4,553,190.6929 FLOW |
1,132.0000 KRW |
1,088.0000 KRW |
1,135.0000 KRW |
1,100.0000 KRW |
| 2024-06-09 |
1,129.3199 KRW |
3,786,655.6477 FLOW |
1,137.0000 KRW |
1,116.0000 KRW |
1,142.0000 KRW |
1,133.0000 KRW |
| 2024-06-08 |
1,169.8562 KRW |
7,328,957.3835 FLOW |
1,206.0000 KRW |
1,121.0000 KRW |
1,231.0000 KRW |
1,135.0000 KRW |
| 2024-06-07 |
1,242.6563 KRW |
5,776,105.3933 FLOW |
1,275.0000 KRW |
1,177.0000 KRW |
1,306.0000 KRW |
1,207.0000 KRW |
| 2024-06-06 |
1,275.3109 KRW |
2,733,469.0378 FLOW |
1,296.0000 KRW |
1,260.0000 KRW |
1,296.0000 KRW |
1,289.0000 KRW |
| 2024-06-05 |
1,282.6654 KRW |
3,246,205.5777 FLOW |
1,263.0000 KRW |
1,262.0000 KRW |
1,301.0000 KRW |
1,294.0000 KRW |
| 2024-06-04 |
1,224.3515 KRW |
3,600,616.9207 FLOW |
1,221.0000 KRW |
1,200.0000 KRW |
1,266.0000 KRW |
1,265.0000 KRW |
| 2024-06-03 |
1,243.7956 KRW |
5,273,667.2189 FLOW |
1,232.0000 KRW |
1,216.0000 KRW |
1,272.0000 KRW |
1,228.0000 KRW |
| 2024-06-02 |
1,245.9415 KRW |
2,646,967.2053 FLOW |
1,249.0000 KRW |
1,226.0000 KRW |
1,264.0000 KRW |
1,230.0000 KRW |
| 2024-06-01 |
1,231.6796 KRW |
1,341,246.9065 FLOW |
1,224.0000 KRW |
1,214.0000 KRW |
1,264.0000 KRW |
1,253.0000 KRW |
| 2024-05-31 |
1,229.0441 KRW |
3,135,411.4548 FLOW |
1,233.0000 KRW |
1,209.0000 KRW |
1,244.0000 KRW |
1,228.0000 KRW |
| 2024-05-30 |
1,249.0416 KRW |
4,562,882.5793 FLOW |
1,269.0000 KRW |
1,217.0000 KRW |
1,282.0000 KRW |
1,236.0000 KRW |
| 2024-05-29 |
1,293.2846 KRW |
4,247,753.5119 FLOW |
1,296.0000 KRW |
1,262.0000 KRW |
1,318.0000 KRW |
1,269.0000 KRW |
| 2024-05-28 |
1,302.3762 KRW |
3,906,429.9713 FLOW |
1,333.0000 KRW |
1,281.0000 KRW |
1,337.0000 KRW |
1,296.0000 KRW |
| 2024-05-27 |
1,305.4683 KRW |
4,027,260.3125 FLOW |
1,284.0000 KRW |
1,276.0000 KRW |
1,340.0000 KRW |
1,331.0000 KRW |
| 2024-05-26 |
1,304.0026 KRW |
3,560,992.9188 FLOW |
1,317.0000 KRW |
1,277.0000 KRW |
1,337.0000 KRW |
1,285.0000 KRW |
| 2024-05-25 |
1,315.7953 KRW |
2,844,261.9450 FLOW |
1,307.0000 KRW |
1,300.0000 KRW |
1,335.0000 KRW |
1,315.0000 KRW |
| 2024-05-24 |
1,295.6566 KRW |
4,154,335.1894 FLOW |
1,292.0000 KRW |
1,257.0000 KRW |
1,319.0000 KRW |
1,305.0000 KRW |
| 2024-05-23 |
1,282.0808 KRW |
5,900,706.5550 FLOW |
1,297.0000 KRW |
1,230.0000 KRW |
1,314.0000 KRW |
1,292.0000 KRW |
| 2024-05-22 |
1,304.9824 KRW |
4,335,949.2534 FLOW |
1,330.0000 KRW |
1,280.0000 KRW |
1,335.0000 KRW |
1,299.0000 KRW |
| 2024-05-21 |
1,308.9525 KRW |
5,138,115.3575 FLOW |
1,299.0000 KRW |
1,276.0000 KRW |
1,340.0000 KRW |
1,326.0000 KRW |
| 2024-05-20 |
1,243.9503 KRW |
6,656,370.5498 FLOW |
1,208.0000 KRW |
1,191.0000 KRW |
1,306.0000 KRW |
1,304.0000 KRW |
| 2024-05-19 |
1,233.2638 KRW |
3,374,830.3527 FLOW |
1,265.0000 KRW |
1,198.0000 KRW |
1,268.0000 KRW |
1,208.0000 KRW |
| 2024-05-18 |
1,246.7072 KRW |
3,100,597.1411 FLOW |
1,244.0000 KRW |
1,234.0000 KRW |
1,265.0000 KRW |
1,263.0000 KRW |
| 2024-05-17 |
1,225.3056 KRW |
4,160,396.9778 FLOW |
1,211.0000 KRW |
1,205.0000 KRW |
1,255.0000 KRW |
1,253.0000 KRW |
| 2024-05-16 |
1,211.6084 KRW |
4,423,096.2322 FLOW |
1,207.0000 KRW |
1,192.0000 KRW |
1,231.0000 KRW |
1,212.0000 KRW |
| 2024-05-15 |
1,175.2349 KRW |
7,870,882.2185 FLOW |
1,147.0000 KRW |
1,137.0000 KRW |
1,219.0000 KRW |
1,208.0000 KRW |
| 2024-05-14 |
1,171.4679 KRW |
4,626,652.4995 FLOW |
1,186.0000 KRW |
1,141.0000 KRW |
1,195.0000 KRW |
1,143.0000 KRW |
| 2024-05-13 |
1,173.4560 KRW |
7,193,803.5216 FLOW |
1,177.0000 KRW |
1,131.0000 KRW |
1,211.0000 KRW |
1,179.0000 KRW |
| 2024-05-12 |
1,188.6264 KRW |
3,468,636.4809 FLOW |
1,193.0000 KRW |
1,170.0000 KRW |
1,207.0000 KRW |
1,176.0000 KRW |
| 2024-05-11 |
1,203.8139 KRW |
4,546,157.6514 FLOW |
1,217.0000 KRW |
1,188.0000 KRW |
1,230.0000 KRW |
1,194.0000 KRW |
| 2024-05-10 |
1,259.4279 KRW |
7,694,822.2075 FLOW |
1,272.0000 KRW |
1,211.0000 KRW |
1,297.0000 KRW |
1,214.0000 KRW |
| 2024-05-09 |
1,239.5295 KRW |
4,908,438.8926 FLOW |
1,224.0000 KRW |
1,210.0000 KRW |
1,279.0000 KRW |
1,272.0000 KRW |
| 2024-05-08 |
1,251.0110 KRW |
8,890,768.0879 FLOW |
1,231.0000 KRW |
1,208.0000 KRW |
1,314.0000 KRW |
1,233.0000 KRW |
| 2024-05-07 |
1,249.6273 KRW |
4,856,601.0285 FLOW |
1,252.0000 KRW |
1,228.0000 KRW |
1,274.0000 KRW |
1,243.0000 KRW |
| 2024-05-06 |
1,282.9596 KRW |
6,687,546.0072 FLOW |
1,286.0000 KRW |
1,253.0000 KRW |
1,317.0000 KRW |
1,259.0000 KRW |