Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
1,416.5128 KRW |
34,979,298.1228 FLOW |
1,413.0000 KRW |
1,344.0000 KRW |
1,483.0000 KRW |
1,450.0000 KRW |
| 2024-02-25 |
1,389.7795 KRW |
15,408,673.5304 FLOW |
1,383.0000 KRW |
1,350.0000 KRW |
1,430.0000 KRW |
1,410.0000 KRW |
| 2024-02-24 |
1,423.1025 KRW |
37,939,585.8352 FLOW |
1,409.0000 KRW |
1,362.0000 KRW |
1,485.0000 KRW |
1,385.0000 KRW |
| 2024-02-23 |
1,346.7083 KRW |
34,001,049.4134 FLOW |
1,340.0000 KRW |
1,281.0000 KRW |
1,421.0000 KRW |
1,402.0000 KRW |
| 2024-02-22 |
1,279.0308 KRW |
18,194,910.5829 FLOW |
1,234.0000 KRW |
1,200.0000 KRW |
1,347.0000 KRW |
1,333.0000 KRW |
| 2024-02-21 |
1,240.2289 KRW |
11,950,110.5718 FLOW |
1,283.0000 KRW |
1,190.0000 KRW |
1,288.0000 KRW |
1,237.0000 KRW |
| 2024-02-20 |
1,287.8115 KRW |
16,386,542.7680 FLOW |
1,330.0000 KRW |
1,232.0000 KRW |
1,330.0000 KRW |
1,286.0000 KRW |
| 2024-02-19 |
1,321.6538 KRW |
10,562,726.2734 FLOW |
1,328.0000 KRW |
1,302.0000 KRW |
1,341.0000 KRW |
1,339.0000 KRW |
| 2024-02-18 |
1,301.7086 KRW |
9,727,161.8035 FLOW |
1,291.0000 KRW |
1,268.0000 KRW |
1,330.0000 KRW |
1,328.0000 KRW |
| 2024-02-17 |
1,277.2758 KRW |
15,803,961.7398 FLOW |
1,321.0000 KRW |
1,237.0000 KRW |
1,333.0000 KRW |
1,292.0000 KRW |
| 2024-02-16 |
1,333.8019 KRW |
28,065,566.2885 FLOW |
1,317.0000 KRW |
1,280.0000 KRW |
1,380.0000 KRW |
1,315.0000 KRW |
| 2024-02-15 |
1,315.2240 KRW |
62,228,266.9621 FLOW |
1,257.0000 KRW |
1,251.0000 KRW |
1,366.0000 KRW |
1,322.0000 KRW |
| 2024-02-14 |
1,223.4934 KRW |
34,581,570.3073 FLOW |
1,164.0000 KRW |
1,151.0000 KRW |
1,266.0000 KRW |
1,255.0000 KRW |
| 2024-02-13 |
1,175.7360 KRW |
35,576,395.7661 FLOW |
1,140.0000 KRW |
1,140.0000 KRW |
1,203.0000 KRW |
1,158.0000 KRW |
| 2024-02-12 |
1,116.4517 KRW |
11,431,616.4733 FLOW |
1,110.0000 KRW |
1,085.0000 KRW |
1,152.0000 KRW |
1,144.0000 KRW |
| 2024-02-11 |
1,115.3846 KRW |
7,623,884.9333 FLOW |
1,124.0000 KRW |
1,101.0000 KRW |
1,133.0000 KRW |
1,110.0000 KRW |
| 2024-02-10 |
1,124.2095 KRW |
19,787,529.1447 FLOW |
1,096.0000 KRW |
1,085.0000 KRW |
1,147.0000 KRW |
1,120.0000 KRW |
| 2024-02-09 |
1,092.8123 KRW |
14,691,619.2171 FLOW |
1,082.0000 KRW |
1,066.0000 KRW |
1,117.0000 KRW |
1,098.0000 KRW |
| 2024-02-08 |
1,061.0000 KRW |
12,247,432.2323 FLOW |
1,012.0000 KRW |
1,010.0000 KRW |
1,120.0000 KRW |
1,101.0000 KRW |
| 2024-02-07 |
1,000.8155 KRW |
5,210,868.4183 FLOW |
1,002.0000 KRW |
986.5000 KRW |
1,017.0000 KRW |
1,010.0000 KRW |
| 2024-02-06 |
999.8508 KRW |
4,548,021.4391 FLOW |
991.5000 KRW |
981.2000 KRW |
1,019.0000 KRW |
1,010.0000 KRW |
| 2024-02-05 |
988.8080 KRW |
6,046,497.9206 FLOW |
983.5000 KRW |
966.0000 KRW |
1,009.0000 KRW |
985.3000 KRW |
| 2024-02-04 |
1,002.6785 KRW |
4,372,655.6801 FLOW |
1,025.0000 KRW |
981.8000 KRW |
1,028.0000 KRW |
985.8000 KRW |
| 2024-02-03 |
1,028.4232 KRW |
3,602,659.3837 FLOW |
1,020.0000 KRW |
1,016.0000 KRW |
1,037.0000 KRW |
1,030.0000 KRW |
| 2024-02-02 |
1,003.5717 KRW |
4,412,591.3855 FLOW |
998.0000 KRW |
990.1000 KRW |
1,025.0000 KRW |
1,018.0000 KRW |
| 2024-02-01 |
980.4168 KRW |
5,944,177.7586 FLOW |
985.2000 KRW |
962.0000 KRW |
1,005.0000 KRW |
996.5000 KRW |
| 2024-01-31 |
997.7459 KRW |
10,179,533.5320 FLOW |
1,016.0000 KRW |
977.7000 KRW |
1,023.0000 KRW |
986.0000 KRW |
| 2024-01-30 |
1,032.5170 KRW |
7,901,958.5625 FLOW |
1,045.0000 KRW |
1,018.0000 KRW |
1,050.0000 KRW |
1,018.0000 KRW |
| 2024-01-29 |
1,031.1621 KRW |
5,267,544.9140 FLOW |
1,020.0000 KRW |
1,013.0000 KRW |
1,056.0000 KRW |
1,047.0000 KRW |
| 2024-01-28 |
1,043.2487 KRW |
5,362,949.7968 FLOW |
1,055.0000 KRW |
1,015.0000 KRW |
1,065.0000 KRW |
1,018.0000 KRW |
| 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 |