Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1,041.1995 KRW |
3,795,158.1980 FLOW |
1,040.0000 KRW |
1,025.0000 KRW |
1,060.0000 KRW |
1,060.0000 KRW |
| 2024-01-26 |
1,029.8292 KRW |
9,023,855.7580 FLOW |
1,005.0000 KRW |
994.0000 KRW |
1,055.0000 KRW |
1,045.0000 KRW |
| 2024-01-25 |
1,006.7624 KRW |
8,595,086.1359 FLOW |
1,035.0000 KRW |
985.0000 KRW |
1,035.0000 KRW |
1,005.0000 KRW |
| 2024-01-24 |
1,021.2436 KRW |
10,759,498.8219 FLOW |
1,015.0000 KRW |
997.0000 KRW |
1,045.0000 KRW |
1,030.0000 KRW |
| 2024-01-23 |
997.8360 KRW |
24,873,441.4970 FLOW |
1,020.0000 KRW |
945.0000 KRW |
1,060.0000 KRW |
1,015.0000 KRW |
| 2024-01-22 |
1,095.4948 KRW |
27,875,185.7996 FLOW |
1,090.0000 KRW |
1,020.0000 KRW |
1,155.0000 KRW |
1,040.0000 KRW |
| 2024-01-21 |
1,102.2927 KRW |
6,228,461.7028 FLOW |
1,085.0000 KRW |
1,075.0000 KRW |
1,125.0000 KRW |
1,100.0000 KRW |
| 2024-01-20 |
1,065.3258 KRW |
3,735,907.1554 FLOW |
1,080.0000 KRW |
1,050.0000 KRW |
1,080.0000 KRW |
1,075.0000 KRW |
| 2024-01-19 |
1,052.5189 KRW |
11,180,375.2983 FLOW |
1,080.0000 KRW |
1,010.0000 KRW |
1,090.0000 KRW |
1,060.0000 KRW |
| 2024-01-18 |
1,105.0865 KRW |
10,329,565.5468 FLOW |
1,130.0000 KRW |
1,065.0000 KRW |
1,140.0000 KRW |
1,090.0000 KRW |
| 2024-01-17 |
1,143.9661 KRW |
8,068,699.6405 FLOW |
1,165.0000 KRW |
1,120.0000 KRW |
1,175.0000 KRW |
1,130.0000 KRW |
| 2024-01-16 |
1,146.3319 KRW |
10,083,570.7360 FLOW |
1,130.0000 KRW |
1,125.0000 KRW |
1,185.0000 KRW |
1,165.0000 KRW |
| 2024-01-15 |
1,135.8887 KRW |
8,155,856.0784 FLOW |
1,115.0000 KRW |
1,110.0000 KRW |
1,155.0000 KRW |
1,130.0000 KRW |
| 2024-01-14 |
1,141.9689 KRW |
9,412,620.2591 FLOW |
1,160.0000 KRW |
1,110.0000 KRW |
1,165.0000 KRW |
1,115.0000 KRW |
| 2024-01-13 |
1,146.8269 KRW |
18,730,767.5414 FLOW |
1,150.0000 KRW |
1,075.0000 KRW |
1,215.0000 KRW |
1,165.0000 KRW |
| 2024-01-12 |
1,222.0664 KRW |
33,116,893.6722 FLOW |
1,205.0000 KRW |
1,115.0000 KRW |
1,290.0000 KRW |
1,160.0000 KRW |
| 2024-01-11 |
1,204.5229 KRW |
41,844,458.9697 FLOW |
1,115.0000 KRW |
1,100.0000 KRW |
1,280.0000 KRW |
1,210.0000 KRW |
| 2024-01-10 |
1,032.4730 KRW |
20,671,206.0211 FLOW |
1,030.0000 KRW |
977.0000 KRW |
1,140.0000 KRW |
1,135.0000 KRW |
| 2024-01-09 |
1,045.5690 KRW |
16,561,971.4704 FLOW |
1,105.0000 KRW |
996.0000 KRW |
1,105.0000 KRW |
1,020.0000 KRW |
| 2024-01-08 |
1,011.9592 KRW |
26,421,031.3403 FLOW |
1,030.0000 KRW |
937.0000 KRW |
1,115.0000 KRW |
1,100.0000 KRW |
| 2024-01-07 |
1,078.7624 KRW |
11,427,019.1423 FLOW |
1,110.0000 KRW |
1,015.0000 KRW |
1,125.0000 KRW |
1,025.0000 KRW |
| 2024-01-06 |
1,069.6247 KRW |
12,580,609.4594 FLOW |
1,090.0000 KRW |
1,010.0000 KRW |
1,125.0000 KRW |
1,110.0000 KRW |
| 2024-01-05 |
1,099.8695 KRW |
13,431,461.1827 FLOW |
1,150.0000 KRW |
1,055.0000 KRW |
1,150.0000 KRW |
1,080.0000 KRW |
| 2024-01-04 |
1,136.0845 KRW |
27,737,581.6016 FLOW |
1,130.0000 KRW |
1,075.0000 KRW |
1,195.0000 KRW |
1,150.0000 KRW |
| 2024-01-03 |
1,137.8549 KRW |
38,701,966.5196 FLOW |
1,225.0000 KRW |
980.0000 KRW |
1,270.0000 KRW |
1,130.0000 KRW |
| 2024-01-02 |
1,274.7637 KRW |
17,894,312.2183 FLOW |
1,270.0000 KRW |
1,225.0000 KRW |
1,310.0000 KRW |
1,235.0000 KRW |
| 2024-01-01 |
1,243.3873 KRW |
14,836,533.9298 FLOW |
1,230.0000 KRW |
1,205.0000 KRW |
1,285.0000 KRW |
1,270.0000 KRW |
| 2023-12-31 |
1,216.7710 KRW |
14,810,806.7446 FLOW |
1,195.0000 KRW |
1,185.0000 KRW |
1,250.0000 KRW |
1,235.0000 KRW |
| 2023-12-30 |
1,197.8838 KRW |
10,013,011.0549 FLOW |
1,215.0000 KRW |
1,175.0000 KRW |
1,215.0000 KRW |
1,195.0000 KRW |
| 2023-12-29 |
1,215.8163 KRW |
21,391,144.4361 FLOW |
1,235.0000 KRW |
1,165.0000 KRW |
1,255.0000 KRW |
1,210.0000 KRW |
| 2023-12-28 |
1,275.3154 KRW |
21,284,528.3824 FLOW |
1,300.0000 KRW |
1,215.0000 KRW |
1,350.0000 KRW |
1,225.0000 KRW |
| 2023-12-27 |
1,276.0770 KRW |
22,991,121.3689 FLOW |
1,280.0000 KRW |
1,210.0000 KRW |
1,325.0000 KRW |
1,300.0000 KRW |
| 2023-12-26 |
1,297.0350 KRW |
39,081,218.1954 FLOW |
1,325.0000 KRW |
1,220.0000 KRW |
1,380.0000 KRW |
1,290.0000 KRW |
| 2023-12-25 |
1,314.7945 KRW |
43,387,449.5930 FLOW |
1,260.0000 KRW |
1,255.0000 KRW |
1,375.0000 KRW |
1,345.0000 KRW |
| 2023-12-24 |
1,257.4652 KRW |
23,729,362.4858 FLOW |
1,235.0000 KRW |
1,210.0000 KRW |
1,295.0000 KRW |
1,260.0000 KRW |
| 2023-12-23 |
1,222.1020 KRW |
12,787,819.7535 FLOW |
1,250.0000 KRW |
1,205.0000 KRW |
1,255.0000 KRW |
1,230.0000 KRW |
| 2023-12-22 |
1,253.2241 KRW |
46,298,479.6748 FLOW |
1,245.0000 KRW |
1,190.0000 KRW |
1,330.0000 KRW |
1,255.0000 KRW |
| 2023-12-21 |
1,220.9781 KRW |
52,608,023.8519 FLOW |
1,140.0000 KRW |
1,125.0000 KRW |
1,290.0000 KRW |
1,255.0000 KRW |
| 2023-12-20 |
1,115.3513 KRW |
24,497,027.3218 FLOW |
1,060.0000 KRW |
1,035.0000 KRW |
1,165.0000 KRW |
1,135.0000 KRW |
| 2023-12-19 |
1,069.4857 KRW |
15,816,335.6562 FLOW |
1,060.0000 KRW |
1,035.0000 KRW |
1,105.0000 KRW |
1,055.0000 KRW |
| 2023-12-18 |
1,032.1493 KRW |
23,463,349.5881 FLOW |
1,070.0000 KRW |
975.0000 KRW |
1,100.0000 KRW |
1,065.0000 KRW |
| 2023-12-17 |
1,068.5785 KRW |
9,457,603.7990 FLOW |
1,085.0000 KRW |
1,040.0000 KRW |
1,095.0000 KRW |
1,055.0000 KRW |
| 2023-12-16 |
1,072.0591 KRW |
12,605,446.6098 FLOW |
1,040.0000 KRW |
1,020.0000 KRW |
1,135.0000 KRW |
1,090.0000 KRW |
| 2023-12-15 |
1,080.6015 KRW |
9,565,626.1454 FLOW |
1,115.0000 KRW |
1,040.0000 KRW |
1,120.0000 KRW |
1,045.0000 KRW |
| 2023-12-14 |
1,078.3037 KRW |
11,803,290.6391 FLOW |
1,085.0000 KRW |
1,055.0000 KRW |
1,105.0000 KRW |
1,100.0000 KRW |
| 2023-12-13 |
1,050.3192 KRW |
19,317,917.0388 FLOW |
1,080.0000 KRW |
1,010.0000 KRW |
1,105.0000 KRW |
1,085.0000 KRW |
| 2023-12-12 |
1,064.6425 KRW |
16,806,064.5000 FLOW |
1,060.0000 KRW |
1,040.0000 KRW |
1,080.0000 KRW |
1,080.0000 KRW |
| 2023-12-11 |
1,067.3551 KRW |
31,381,598.1165 FLOW |
1,140.0000 KRW |
1,015.0000 KRW |
1,150.0000 KRW |
1,060.0000 KRW |
| 2023-12-10 |
1,168.3084 KRW |
23,054,971.7241 FLOW |
1,175.0000 KRW |
1,115.0000 KRW |
1,220.0000 KRW |
1,145.0000 KRW |
| 2023-12-09 |
1,173.5545 KRW |
51,406,946.8003 FLOW |
1,110.0000 KRW |
1,105.0000 KRW |
1,215.0000 KRW |
1,170.0000 KRW |