Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
1,278.0715 KRW |
3,402,940.8689 FLOW |
1,283.0000 KRW |
1,256.0000 KRW |
1,298.0000 KRW |
1,287.0000 KRW |
| 2024-05-04 |
1,283.7560 KRW |
4,726,290.4439 FLOW |
1,291.0000 KRW |
1,266.0000 KRW |
1,301.0000 KRW |
1,288.0000 KRW |
| 2024-05-03 |
1,252.2683 KRW |
7,628,364.4234 FLOW |
1,226.0000 KRW |
1,205.0000 KRW |
1,302.0000 KRW |
1,296.0000 KRW |
| 2024-05-02 |
1,209.3648 KRW |
6,252,461.9607 FLOW |
1,218.0000 KRW |
1,168.0000 KRW |
1,246.0000 KRW |
1,234.0000 KRW |
| 2024-05-01 |
1,167.1053 KRW |
13,219,562.0903 FLOW |
1,206.0000 KRW |
1,116.0000 KRW |
1,227.0000 KRW |
1,219.0000 KRW |
| 2024-04-30 |
1,223.1715 KRW |
12,119,453.3411 FLOW |
1,286.0000 KRW |
1,171.0000 KRW |
1,302.0000 KRW |
1,219.0000 KRW |
| 2024-04-29 |
1,255.8532 KRW |
7,672,974.4164 FLOW |
1,284.0000 KRW |
1,227.0000 KRW |
1,292.0000 KRW |
1,276.0000 KRW |
| 2024-04-28 |
1,310.8931 KRW |
4,789,636.3301 FLOW |
1,309.0000 KRW |
1,283.0000 KRW |
1,336.0000 KRW |
1,286.0000 KRW |
| 2024-04-27 |
1,284.3490 KRW |
7,540,635.0136 FLOW |
1,305.0000 KRW |
1,253.0000 KRW |
1,327.0000 KRW |
1,309.0000 KRW |
| 2024-04-26 |
1,313.6366 KRW |
6,533,996.6277 FLOW |
1,331.0000 KRW |
1,290.0000 KRW |
1,337.0000 KRW |
1,303.0000 KRW |
| 2024-04-25 |
1,339.8875 KRW |
14,157,023.1436 FLOW |
1,359.0000 KRW |
1,293.0000 KRW |
1,397.0000 KRW |
1,341.0000 KRW |
| 2024-04-24 |
1,435.6982 KRW |
25,134,930.8178 FLOW |
1,376.0000 KRW |
1,364.0000 KRW |
1,505.0000 KRW |
1,380.0000 KRW |
| 2024-04-23 |
1,378.7213 KRW |
6,687,342.8741 FLOW |
1,396.0000 KRW |
1,353.0000 KRW |
1,409.0000 KRW |
1,376.0000 KRW |
| 2024-04-22 |
1,384.8515 KRW |
8,512,778.6425 FLOW |
1,356.0000 KRW |
1,347.0000 KRW |
1,417.0000 KRW |
1,397.0000 KRW |
| 2024-04-21 |
1,366.6391 KRW |
6,653,446.4962 FLOW |
1,375.0000 KRW |
1,331.0000 KRW |
1,397.0000 KRW |
1,359.0000 KRW |
| 2024-04-20 |
1,326.3748 KRW |
7,801,554.9517 FLOW |
1,284.0000 KRW |
1,271.0000 KRW |
1,383.0000 KRW |
1,374.0000 KRW |
| 2024-04-19 |
1,257.0830 KRW |
11,626,152.0694 FLOW |
1,290.0000 KRW |
1,185.0000 KRW |
1,316.0000 KRW |
1,275.0000 KRW |
| 2024-04-18 |
1,267.0108 KRW |
9,678,400.5005 FLOW |
1,264.0000 KRW |
1,227.0000 KRW |
1,305.0000 KRW |
1,293.0000 KRW |
| 2024-04-17 |
1,288.9307 KRW |
11,130,983.6746 FLOW |
1,320.0000 KRW |
1,239.0000 KRW |
1,342.0000 KRW |
1,261.0000 KRW |