Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
933.6875 KRW |
1,386,885.7196 FLOW |
943.0000 KRW |
920.7000 KRW |
945.0000 KRW |
927.3000 KRW |
| 2024-07-26 |
949.8631 KRW |
27,849,667.8912 FLOW |
893.0000 KRW |
886.1000 KRW |
979.2000 KRW |
941.4000 KRW |
| 2024-07-25 |
890.5237 KRW |
20,129,525.5009 FLOW |
935.8000 KRW |
846.2000 KRW |
935.8000 KRW |
881.7000 KRW |
| 2024-07-24 |
933.6221 KRW |
62,795,093.6993 FLOW |
840.0000 KRW |
829.2000 KRW |
989.2000 KRW |
926.5000 KRW |
| 2024-07-23 |
860.2692 KRW |
3,607,151.5708 FLOW |
875.9000 KRW |
836.4000 KRW |
885.4000 KRW |
844.0000 KRW |
| 2024-07-22 |
889.3243 KRW |
3,084,124.7094 FLOW |
910.6000 KRW |
872.1000 KRW |
915.8000 KRW |
876.7000 KRW |
| 2024-07-21 |
903.0310 KRW |
3,661,748.3588 FLOW |
907.7000 KRW |
870.0000 KRW |
921.5000 KRW |
911.3000 KRW |
| 2024-07-20 |
896.1023 KRW |
2,655,859.5368 FLOW |
893.3000 KRW |
884.4000 KRW |
904.4000 KRW |
902.0000 KRW |
| 2024-07-19 |
860.6179 KRW |
4,922,305.8757 FLOW |
852.5000 KRW |
828.5000 KRW |
898.2000 KRW |
894.1000 KRW |
| 2024-07-18 |
869.9243 KRW |
7,030,249.1110 FLOW |
858.1000 KRW |
837.3000 KRW |
900.0000 KRW |
852.0000 KRW |
| 2024-07-17 |
871.6977 KRW |
5,323,674.0162 FLOW |
861.3000 KRW |
858.3000 KRW |
886.4000 KRW |
861.0000 KRW |
| 2024-07-16 |
855.9574 KRW |
5,721,396.1052 FLOW |
876.4000 KRW |
828.0000 KRW |
883.2000 KRW |
862.3000 KRW |
| 2024-07-15 |
838.2430 KRW |
5,039,226.8426 FLOW |
818.7000 KRW |
818.1000 KRW |
873.7000 KRW |
872.0000 KRW |
| 2024-07-14 |
804.3829 KRW |
2,974,299.8288 FLOW |
801.8000 KRW |
792.9000 KRW |
816.5000 KRW |
816.5000 KRW |
| 2024-07-13 |
788.3356 KRW |
2,457,673.3256 FLOW |
784.0000 KRW |
780.0000 KRW |
802.5000 KRW |
795.7000 KRW |
| 2024-07-12 |
769.8975 KRW |
2,838,911.4540 FLOW |
770.6000 KRW |
758.0000 KRW |
783.7000 KRW |
783.1000 KRW |
| 2024-07-11 |
787.0683 KRW |
3,512,939.0187 FLOW |
783.5000 KRW |
772.7000 KRW |
803.3000 KRW |
776.8000 KRW |
| 2024-07-10 |
776.7515 KRW |
3,447,231.7384 FLOW |
770.7000 KRW |
763.4000 KRW |
789.0000 KRW |
784.4000 KRW |
| 2024-07-09 |
757.3271 KRW |
4,375,116.4353 FLOW |
743.8000 KRW |
738.0000 KRW |
776.0000 KRW |
768.4000 KRW |
| 2024-07-08 |
736.0940 KRW |
6,315,357.4039 FLOW |
718.6000 KRW |
697.0000 KRW |
770.3000 KRW |
745.9000 KRW |
| 2024-07-07 |
750.4611 KRW |
3,904,294.6839 FLOW |
772.2000 KRW |
721.7000 KRW |
775.0000 KRW |
727.9000 KRW |
| 2024-07-06 |
743.0385 KRW |
4,718,467.9794 FLOW |
729.2000 KRW |
715.3000 KRW |
776.0000 KRW |
774.6000 KRW |
| 2024-07-05 |
711.7183 KRW |
15,795,917.3514 FLOW |
766.3000 KRW |
679.0000 KRW |
766.7000 KRW |
727.0000 KRW |
| 2024-07-04 |
810.5763 KRW |
7,834,916.7373 FLOW |
850.2000 KRW |
778.0000 KRW |
855.0000 KRW |
778.0000 KRW |
| 2024-07-03 |
857.2662 KRW |
3,886,525.5451 FLOW |
877.2000 KRW |
840.0000 KRW |
883.0000 KRW |
850.4000 KRW |
| 2024-07-02 |
870.9591 KRW |
2,515,671.1392 FLOW |
869.7000 KRW |
861.8000 KRW |
882.5000 KRW |
875.2000 KRW |
| 2024-07-01 |
881.8391 KRW |
3,619,695.4148 FLOW |
886.0000 KRW |
865.3000 KRW |
903.4000 KRW |
868.2000 KRW |
| 2024-06-30 |
860.1889 KRW |
2,979,536.3496 FLOW |
851.5000 KRW |
839.5000 KRW |
888.0000 KRW |
886.9000 KRW |
| 2024-06-29 |
866.5082 KRW |
3,023,155.8103 FLOW |
862.9000 KRW |
845.0000 KRW |
891.6000 KRW |
850.2000 KRW |
| 2024-06-28 |
890.5474 KRW |
4,591,496.6377 FLOW |
878.7000 KRW |
866.0000 KRW |
911.7000 KRW |
866.8000 KRW |
| 2024-06-27 |
867.1075 KRW |
2,859,532.1708 FLOW |
870.0000 KRW |
846.4000 KRW |
892.0000 KRW |
881.9000 KRW |
| 2024-06-26 |
891.4513 KRW |
3,248,499.5751 FLOW |
906.6000 KRW |
866.0000 KRW |
915.0000 KRW |
880.5000 KRW |
| 2024-06-25 |
891.7725 KRW |
3,837,500.0404 FLOW |
883.2000 KRW |
872.5000 KRW |
911.1000 KRW |
909.1000 KRW |
| 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 |