Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
908.0597 KRW |
8,640,780.0286 FLOW |
915.0000 KRW |
889.0000 KRW |
926.0000 KRW |
924.0000 KRW |
| 2023-11-18 |
877.6115 KRW |
14,635,540.1182 FLOW |
894.0000 KRW |
833.0000 KRW |
914.0000 KRW |
897.0000 KRW |
| 2023-11-17 |
896.4829 KRW |
18,552,178.5982 FLOW |
897.0000 KRW |
858.0000 KRW |
927.0000 KRW |
889.0000 KRW |
| 2023-11-16 |
951.0051 KRW |
54,704,182.8832 FLOW |
936.0000 KRW |
885.0000 KRW |
992.0000 KRW |
906.0000 KRW |
| 2023-11-15 |
903.7018 KRW |
22,947,613.7959 FLOW |
910.0000 KRW |
865.0000 KRW |
943.0000 KRW |
930.0000 KRW |
| 2023-11-14 |
927.6138 KRW |
87,045,363.3560 FLOW |
883.0000 KRW |
850.0000 KRW |
999.0000 KRW |
912.0000 KRW |
| 2023-11-13 |
903.7404 KRW |
31,282,018.4481 FLOW |
935.0000 KRW |
880.0000 KRW |
935.0000 KRW |
884.0000 KRW |
| 2023-11-12 |
928.1489 KRW |
121,855,812.1631 FLOW |
873.0000 KRW |
869.0000 KRW |
978.0000 KRW |
931.0000 KRW |
| 2023-11-11 |
851.1263 KRW |
26,263,776.7734 FLOW |
850.0000 KRW |
807.0000 KRW |
919.0000 KRW |
869.0000 KRW |
| 2023-11-10 |
835.7689 KRW |
30,833,037.1790 FLOW |
822.0000 KRW |
801.0000 KRW |
856.0000 KRW |
847.0000 KRW |
| 2023-11-09 |
826.3402 KRW |
46,770,753.6273 FLOW |
838.0000 KRW |
736.0000 KRW |
871.0000 KRW |
818.0000 KRW |
| 2023-11-08 |
838.6812 KRW |
53,733,831.8691 FLOW |
806.0000 KRW |
790.0000 KRW |
873.0000 KRW |
839.0000 KRW |
| 2023-11-07 |
800.9250 KRW |
51,381,026.0843 FLOW |
802.0000 KRW |
771.0000 KRW |
837.0000 KRW |
803.0000 KRW |
| 2023-11-06 |
787.6928 KRW |
34,697,736.1831 FLOW |
774.0000 KRW |
759.0000 KRW |
810.0000 KRW |
803.0000 KRW |
| 2023-11-05 |
776.2605 KRW |
94,957,776.8312 FLOW |
722.0000 KRW |
713.0000 KRW |
810.0000 KRW |
773.0000 KRW |
| 2023-11-04 |
706.2905 KRW |
13,437,426.8854 FLOW |
700.0000 KRW |
696.0000 KRW |
726.0000 KRW |
722.0000 KRW |
| 2023-11-03 |
695.7416 KRW |
21,548,563.9039 FLOW |
706.0000 KRW |
681.0000 KRW |
718.0000 KRW |
700.0000 KRW |
| 2023-11-02 |
742.0368 KRW |
27,770,579.3905 FLOW |
730.0000 KRW |
720.0000 KRW |
766.0000 KRW |
737.0000 KRW |
| 2023-11-01 |
708.0133 KRW |
14,740,280.0889 FLOW |
713.0000 KRW |
689.0000 KRW |
738.0000 KRW |
727.0000 KRW |
| 2023-10-31 |
710.7146 KRW |
21,135,207.7708 FLOW |
736.0000 KRW |
682.0000 KRW |
740.0000 KRW |
703.0000 KRW |
| 2023-10-30 |
738.4865 KRW |
22,881,637.0730 FLOW |
737.0000 KRW |
705.0000 KRW |
763.0000 KRW |
735.0000 KRW |
| 2023-10-29 |
731.2188 KRW |
23,302,621.2327 FLOW |
727.0000 KRW |
704.0000 KRW |
753.0000 KRW |
746.0000 KRW |
| 2023-10-28 |
719.2042 KRW |
18,275,336.2927 FLOW |
712.0000 KRW |
704.0000 KRW |
735.0000 KRW |
724.0000 KRW |
| 2023-10-27 |
708.7816 KRW |
41,276,255.3977 FLOW |
691.0000 KRW |
681.0000 KRW |
736.0000 KRW |
710.0000 KRW |
| 2023-10-26 |
707.5727 KRW |
40,939,439.9068 FLOW |
700.0000 KRW |
664.0000 KRW |
734.0000 KRW |
690.0000 KRW |
| 2023-10-25 |
692.6990 KRW |
21,970,842.9360 FLOW |
707.0000 KRW |
680.0000 KRW |
708.0000 KRW |
700.0000 KRW |
| 2023-10-24 |
681.9693 KRW |
76,022,746.8464 FLOW |
652.0000 KRW |
637.0000 KRW |
723.0000 KRW |
700.0000 KRW |
| 2023-10-23 |
625.2553 KRW |
14,878,535.3032 FLOW |
614.0000 KRW |
610.0000 KRW |
650.0000 KRW |
649.0000 KRW |
| 2023-10-22 |
609.8688 KRW |
6,938,355.0735 FLOW |
619.0000 KRW |
601.0000 KRW |
621.0000 KRW |
604.0000 KRW |
| 2023-10-21 |
610.7272 KRW |
7,925,102.8482 FLOW |
602.0000 KRW |
599.0000 KRW |
623.0000 KRW |
620.0000 KRW |
| 2023-10-20 |
592.4625 KRW |
12,387,421.1316 FLOW |
579.0000 KRW |
573.0000 KRW |
607.0000 KRW |
602.0000 KRW |
| 2023-10-19 |
583.1849 KRW |
14,390,114.3224 FLOW |
591.0000 KRW |
570.0000 KRW |
609.0000 KRW |
579.0000 KRW |
| 2023-10-18 |
598.5178 KRW |
11,921,867.8181 FLOW |
611.0000 KRW |
588.0000 KRW |
617.0000 KRW |
592.0000 KRW |
| 2023-10-17 |
608.2641 KRW |
13,980,646.5509 FLOW |
619.0000 KRW |
597.0000 KRW |
628.0000 KRW |
609.0000 KRW |
| 2023-10-16 |
614.4543 KRW |
28,442,661.8681 FLOW |
618.0000 KRW |
604.0000 KRW |
635.0000 KRW |
619.0000 KRW |
| 2023-10-15 |
634.0838 KRW |
102,486,992.8350 FLOW |
627.0000 KRW |
593.0000 KRW |
666.0000 KRW |
617.0000 KRW |
| 2023-10-14 |
633.2505 KRW |
207,503,173.3471 FLOW |
581.0000 KRW |
579.0000 KRW |
670.0000 KRW |
629.0000 KRW |
| 2023-10-13 |
573.8399 KRW |
5,847,659.9678 FLOW |
570.0000 KRW |
565.0000 KRW |
583.0000 KRW |
579.0000 KRW |