Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
1,080.4535 KRW |
15,002,921.5983 FLOW |
1,080.0000 KRW |
1,050.0000 KRW |
1,120.0000 KRW |
1,105.0000 KRW |
| 2023-12-07 |
1,061.0258 KRW |
23,119,637.2442 FLOW |
1,045.0000 KRW |
1,015.0000 KRW |
1,090.0000 KRW |
1,070.0000 KRW |
| 2023-12-06 |
1,061.2484 KRW |
34,628,922.1767 FLOW |
1,110.0000 KRW |
1,005.0000 KRW |
1,110.0000 KRW |
1,050.0000 KRW |
| 2023-12-05 |
1,084.0075 KRW |
159,689,654.3697 FLOW |
982.0000 KRW |
973.0000 KRW |
1,150.0000 KRW |
1,100.0000 KRW |
| 2023-12-04 |
948.9853 KRW |
34,641,199.5142 FLOW |
919.0000 KRW |
905.0000 KRW |
975.0000 KRW |
972.0000 KRW |
| 2023-12-03 |
912.3325 KRW |
11,357,867.4244 FLOW |
919.0000 KRW |
901.0000 KRW |
924.0000 KRW |
918.0000 KRW |
| 2023-12-02 |
910.4554 KRW |
8,504,999.0658 FLOW |
902.0000 KRW |
896.0000 KRW |
926.0000 KRW |
922.0000 KRW |
| 2023-12-01 |
892.8941 KRW |
9,573,250.2269 FLOW |
875.0000 KRW |
864.0000 KRW |
914.0000 KRW |
905.0000 KRW |
| 2023-11-30 |
865.6958 KRW |
7,482,179.0580 FLOW |
872.0000 KRW |
856.0000 KRW |
879.0000 KRW |
875.0000 KRW |
| 2023-11-29 |
882.1425 KRW |
10,519,336.5604 FLOW |
890.0000 KRW |
862.0000 KRW |
901.0000 KRW |
877.0000 KRW |
| 2023-11-28 |
870.7442 KRW |
11,064,036.4708 FLOW |
893.0000 KRW |
847.0000 KRW |
899.0000 KRW |
890.0000 KRW |
| 2023-11-27 |
907.9361 KRW |
29,686,739.9309 FLOW |
922.0000 KRW |
858.0000 KRW |
949.0000 KRW |
894.0000 KRW |
| 2023-11-26 |
901.3533 KRW |
19,387,558.3660 FLOW |
913.0000 KRW |
882.0000 KRW |
925.0000 KRW |
921.0000 KRW |
| 2023-11-25 |
910.2818 KRW |
35,905,881.7026 FLOW |
867.0000 KRW |
860.0000 KRW |
944.0000 KRW |
914.0000 KRW |
| 2023-11-24 |
855.9753 KRW |
7,245,167.8528 FLOW |
847.0000 KRW |
843.0000 KRW |
872.0000 KRW |
866.0000 KRW |
| 2023-11-23 |
846.9442 KRW |
10,038,001.2768 FLOW |
857.0000 KRW |
829.0000 KRW |
865.0000 KRW |
847.0000 KRW |
| 2023-11-22 |
831.1804 KRW |
12,294,630.0396 FLOW |
807.0000 KRW |
800.0000 KRW |
864.0000 KRW |
854.0000 KRW |
| 2023-11-21 |
863.8532 KRW |
19,243,730.0290 FLOW |
903.0000 KRW |
810.0000 KRW |
909.0000 KRW |
812.0000 KRW |
| 2023-11-20 |
926.5363 KRW |
20,235,409.1298 FLOW |
924.0000 KRW |
890.0000 KRW |
956.0000 KRW |
911.0000 KRW |