Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
1,307.7577 KRW |
14,533,515.2391 FLOW |
1,339.0000 KRW |
1,219.0000 KRW |
1,365.0000 KRW |
1,326.0000 KRW |
| 2024-04-15 |
1,379.2793 KRW |
13,394,708.3223 FLOW |
1,407.0000 KRW |
1,293.0000 KRW |
1,450.0000 KRW |
1,338.0000 KRW |
| 2024-04-14 |
1,340.8232 KRW |
14,640,186.6464 FLOW |
1,330.0000 KRW |
1,270.0000 KRW |
1,409.0000 KRW |
1,353.0000 KRW |
| 2024-04-13 |
1,387.9991 KRW |
23,674,682.5099 FLOW |
1,519.0000 KRW |
1,187.0000 KRW |
1,523.0000 KRW |
1,347.0000 KRW |
| 2024-04-12 |
1,602.2324 KRW |
17,050,294.5230 FLOW |
1,708.0000 KRW |
1,470.0000 KRW |
1,722.0000 KRW |
1,500.0000 KRW |
| 2024-04-11 |
1,722.2309 KRW |
7,881,522.3512 FLOW |
1,747.0000 KRW |
1,699.0000 KRW |
1,761.0000 KRW |
1,708.0000 KRW |
| 2024-04-10 |
1,746.1674 KRW |
7,897,465.1602 FLOW |
1,794.0000 KRW |
1,704.0000 KRW |
1,810.0000 KRW |
1,751.0000 KRW |
| 2024-04-09 |
1,837.6479 KRW |
8,110,401.0510 FLOW |
1,872.0000 KRW |
1,788.0000 KRW |
1,885.0000 KRW |
1,791.0000 KRW |
| 2024-04-08 |
1,827.3587 KRW |
8,795,288.3754 FLOW |
1,793.0000 KRW |
1,745.0000 KRW |
1,880.0000 KRW |
1,869.0000 KRW |
| 2024-04-07 |
1,801.3901 KRW |
3,294,025.0592 FLOW |
1,799.0000 KRW |
1,775.0000 KRW |
1,823.0000 KRW |
1,795.0000 KRW |
| 2024-04-06 |
1,792.5569 KRW |
4,479,924.1074 FLOW |
1,807.0000 KRW |
1,766.0000 KRW |
1,824.0000 KRW |
1,805.0000 KRW |
| 2024-04-05 |
1,763.7800 KRW |
9,901,389.4715 FLOW |
1,791.0000 KRW |
1,700.0000 KRW |
1,834.0000 KRW |
1,809.0000 KRW |
| 2024-04-04 |
1,756.5733 KRW |
9,189,102.5817 FLOW |
1,723.0000 KRW |
1,688.0000 KRW |
1,809.0000 KRW |
1,782.0000 KRW |
| 2024-04-03 |
1,721.4653 KRW |
10,352,882.1822 FLOW |
1,710.0000 KRW |
1,650.0000 KRW |
1,767.0000 KRW |
1,725.0000 KRW |
| 2024-04-02 |
1,727.8126 KRW |
14,687,042.5485 FLOW |
1,811.0000 KRW |
1,682.0000 KRW |
1,812.0000 KRW |
1,732.0000 KRW |
| 2024-04-01 |
1,833.0174 KRW |
13,335,584.5764 FLOW |
1,908.0000 KRW |
1,776.0000 KRW |
1,918.0000 KRW |
1,811.0000 KRW |
| 2024-03-31 |
1,894.2188 KRW |
7,123,616.4409 FLOW |
1,870.0000 KRW |
1,857.0000 KRW |
1,920.0000 KRW |
1,907.0000 KRW |
| 2024-03-30 |
1,901.8392 KRW |
8,712,614.4080 FLOW |
1,936.0000 KRW |
1,865.0000 KRW |
1,939.0000 KRW |
1,869.0000 KRW |
| 2024-03-29 |
1,940.7801 KRW |
11,668,166.2287 FLOW |
1,992.0000 KRW |
1,912.0000 KRW |
1,993.0000 KRW |
1,940.0000 KRW |
| 2024-03-28 |
1,966.8078 KRW |
16,015,133.6161 FLOW |
1,993.0000 KRW |
1,899.0000 KRW |
2,020.0000 KRW |
1,997.0000 KRW |
| 2024-03-27 |
2,046.3434 KRW |
25,662,345.5550 FLOW |
2,064.0000 KRW |
1,950.0000 KRW |
2,164.0000 KRW |
1,997.0000 KRW |
| 2024-03-26 |
2,028.0854 KRW |
18,838,553.7156 FLOW |
1,957.0000 KRW |
1,942.0000 KRW |
2,088.0000 KRW |
2,050.0000 KRW |
| 2024-03-25 |
1,930.6946 KRW |
17,776,362.3025 FLOW |
1,880.0000 KRW |
1,873.0000 KRW |
1,984.0000 KRW |
1,969.0000 KRW |
| 2024-03-24 |
1,891.8680 KRW |
16,977,717.4022 FLOW |
1,843.0000 KRW |
1,839.0000 KRW |
1,935.0000 KRW |
1,893.0000 KRW |
| 2024-03-23 |
1,857.1167 KRW |
8,697,030.5169 FLOW |
1,839.0000 KRW |
1,805.0000 KRW |
1,895.0000 KRW |
1,866.0000 KRW |
| 2024-03-22 |
1,858.6584 KRW |
15,278,244.8610 FLOW |
1,906.0000 KRW |
1,800.0000 KRW |
1,923.0000 KRW |
1,810.0000 KRW |
| 2024-03-21 |
1,924.7321 KRW |
18,278,995.4673 FLOW |
1,959.0000 KRW |
1,860.0000 KRW |
1,994.0000 KRW |
1,907.0000 KRW |
| 2024-03-20 |
1,802.3240 KRW |
28,876,810.9389 FLOW |
1,796.0000 KRW |
1,686.0000 KRW |
1,962.0000 KRW |
1,959.0000 KRW |
| 2024-03-19 |
1,842.8137 KRW |
56,046,866.7598 FLOW |
1,888.0000 KRW |
1,706.0000 KRW |
2,025.0000 KRW |
1,778.0000 KRW |
| 2024-03-18 |
1,953.8732 KRW |
22,552,815.7807 FLOW |
1,991.0000 KRW |
1,871.0000 KRW |
2,045.0000 KRW |
1,898.0000 KRW |
| 2024-03-17 |
1,865.9898 KRW |
28,531,395.0003 FLOW |
1,881.0000 KRW |
1,756.0000 KRW |
2,013.0000 KRW |
1,993.0000 KRW |
| 2024-03-16 |
1,972.8430 KRW |
25,583,113.3857 FLOW |
2,046.0000 KRW |
1,810.0000 KRW |
2,080.0000 KRW |
1,838.0000 KRW |
| 2024-03-15 |
2,021.0477 KRW |
45,104,639.9651 FLOW |
2,204.0000 KRW |
1,900.0000 KRW |
2,233.0000 KRW |
2,035.0000 KRW |
| 2024-03-14 |
2,172.6689 KRW |
31,899,872.0873 FLOW |
2,285.0000 KRW |
2,035.0000 KRW |
2,286.0000 KRW |
2,209.0000 KRW |
| 2024-03-13 |
2,297.9027 KRW |
28,178,293.3981 FLOW |
2,329.0000 KRW |
2,221.0000 KRW |
2,411.0000 KRW |
2,279.0000 KRW |
| 2024-03-12 |
2,259.8469 KRW |
74,863,220.9422 FLOW |
2,121.0000 KRW |
2,101.0000 KRW |
2,390.0000 KRW |
2,308.0000 KRW |
| 2024-03-11 |
2,071.7963 KRW |
47,761,053.2601 FLOW |
2,020.0000 KRW |
1,860.0000 KRW |
2,233.0000 KRW |
2,099.0000 KRW |
| 2024-03-10 |
2,015.3571 KRW |
35,658,554.9364 FLOW |
1,937.0000 KRW |
1,921.0000 KRW |
2,086.0000 KRW |
2,016.0000 KRW |
| 2024-03-09 |
1,941.9059 KRW |
25,261,909.9879 FLOW |
1,889.0000 KRW |
1,847.0000 KRW |
2,022.0000 KRW |
1,942.0000 KRW |
| 2024-03-08 |
1,857.8867 KRW |
23,271,750.7971 FLOW |
1,879.0000 KRW |
1,792.0000 KRW |
1,904.0000 KRW |
1,881.0000 KRW |
| 2024-03-07 |
1,901.3738 KRW |
102,554,702.4742 FLOW |
1,717.0000 KRW |
1,706.0000 KRW |
2,050.0000 KRW |
1,880.0000 KRW |
| 2024-03-06 |
1,603.2336 KRW |
26,497,007.5038 FLOW |
1,611.0000 KRW |
1,500.0000 KRW |
1,732.0000 KRW |
1,708.0000 KRW |
| 2024-03-05 |
1,696.1121 KRW |
39,911,816.8446 FLOW |
1,722.0000 KRW |
1,520.0000 KRW |
1,779.0000 KRW |
1,588.0000 KRW |
| 2024-03-04 |
1,739.2010 KRW |
35,241,326.8142 FLOW |
1,690.0000 KRW |
1,665.0000 KRW |
1,809.0000 KRW |
1,723.0000 KRW |
| 2024-03-03 |
1,624.8285 KRW |
28,258,447.0506 FLOW |
1,680.0000 KRW |
1,496.0000 KRW |
1,706.0000 KRW |
1,689.0000 KRW |
| 2024-03-02 |
1,648.5390 KRW |
34,632,452.0084 FLOW |
1,585.0000 KRW |
1,560.0000 KRW |
1,737.0000 KRW |
1,701.0000 KRW |
| 2024-03-01 |
1,549.1202 KRW |
24,194,600.8546 FLOW |
1,495.0000 KRW |
1,486.0000 KRW |
1,609.0000 KRW |
1,580.0000 KRW |
| 2024-02-29 |
1,495.0358 KRW |
34,324,042.8128 FLOW |
1,480.0000 KRW |
1,439.0000 KRW |
1,543.0000 KRW |
1,499.0000 KRW |
| 2024-02-28 |
1,469.4009 KRW |
31,102,952.0051 FLOW |
1,483.0000 KRW |
1,382.0000 KRW |
1,530.0000 KRW |
1,472.0000 KRW |
| 2024-02-27 |
1,466.8421 KRW |
35,704,738.7201 FLOW |
1,443.0000 KRW |
1,418.0000 KRW |
1,519.0000 KRW |
1,472.0000 KRW |