Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
559.7507 KRW |
2,792,035.4795 FLOW |
564.0000 KRW |
556.0000 KRW |
566.0000 KRW |
559.0000 KRW |
| 2025-09-05 |
562.3339 KRW |
3,745,097.2195 FLOW |
556.0000 KRW |
553.0000 KRW |
572.0000 KRW |
560.0000 KRW |
| 2025-09-04 |
561.5841 KRW |
5,082,985.3570 FLOW |
576.0000 KRW |
552.0000 KRW |
577.0000 KRW |
556.0000 KRW |
| 2025-09-03 |
567.5982 KRW |
5,861,382.4045 FLOW |
562.0000 KRW |
556.0000 KRW |
579.0000 KRW |
577.0000 KRW |
| 2025-09-02 |
563.1776 KRW |
10,886,785.6064 FLOW |
554.0000 KRW |
550.0000 KRW |
589.0000 KRW |
563.0000 KRW |
| 2025-09-01 |
590.4722 KRW |
42,523,376.8795 FLOW |
589.0000 KRW |
555.0000 KRW |
620.0000 KRW |
557.0000 KRW |
| 2025-08-31 |
604.1735 KRW |
112,042,743.5939 FLOW |
555.0000 KRW |
553.0000 KRW |
637.0000 KRW |
615.0000 KRW |
| 2025-08-30 |
552.7205 KRW |
3,965,863.8437 FLOW |
561.0000 KRW |
538.0000 KRW |
567.0000 KRW |
555.0000 KRW |
| 2025-08-29 |
579.6918 KRW |
12,604,961.7895 FLOW |
612.0000 KRW |
550.0000 KRW |
619.0000 KRW |
550.0000 KRW |
| 2025-08-28 |
585.0254 KRW |
22,076,221.6436 FLOW |
545.0000 KRW |
540.0000 KRW |
633.0000 KRW |
586.0000 KRW |
| 2025-08-27 |
541.6417 KRW |
2,127,861.2572 FLOW |
543.0000 KRW |
534.0000 KRW |
551.0000 KRW |
545.0000 KRW |
| 2025-08-26 |
532.1643 KRW |
2,747,363.3375 FLOW |
527.0000 KRW |
522.0000 KRW |
551.0000 KRW |
544.0000 KRW |
| 2025-08-25 |
549.3083 KRW |
3,689,238.9857 FLOW |
563.0000 KRW |
524.0000 KRW |
573.0000 KRW |
525.0000 KRW |
| 2025-08-24 |
560.5862 KRW |
2,235,056.2210 FLOW |
565.0000 KRW |
545.0000 KRW |
579.0000 KRW |
567.0000 KRW |
| 2025-08-23 |
561.6666 KRW |
2,612,271.6997 FLOW |
569.0000 KRW |
550.0000 KRW |
572.0000 KRW |
562.0000 KRW |
| 2025-08-22 |
537.9152 KRW |
4,609,169.3403 FLOW |
524.0000 KRW |
505.0000 KRW |
572.0000 KRW |
566.0000 KRW |
| 2025-08-21 |
525.8336 KRW |
1,806,049.9483 FLOW |
530.0000 KRW |
517.0000 KRW |
535.0000 KRW |
523.0000 KRW |
| 2025-08-20 |
517.8446 KRW |
2,661,853.9755 FLOW |
510.0000 KRW |
510.0000 KRW |
529.0000 KRW |
528.0000 KRW |
| 2025-08-19 |
524.8798 KRW |
2,759,180.1369 FLOW |
530.0000 KRW |
512.0000 KRW |
539.0000 KRW |
517.0000 KRW |
| 2025-08-18 |
534.3512 KRW |
3,670,946.8956 FLOW |
555.0000 KRW |
524.0000 KRW |
555.0000 KRW |
529.0000 KRW |
| 2025-08-17 |
555.1641 KRW |
2,352,614.1377 FLOW |
549.0000 KRW |
547.0000 KRW |
565.0000 KRW |
553.0000 KRW |
| 2025-08-16 |
539.3769 KRW |
2,105,505.9654 FLOW |
535.0000 KRW |
533.0000 KRW |
552.0000 KRW |
546.0000 KRW |
| 2025-08-15 |
539.0590 KRW |
3,430,429.0716 FLOW |
539.0000 KRW |
521.0000 KRW |
551.0000 KRW |
534.0000 KRW |
| 2025-08-14 |
554.4850 KRW |
5,616,887.3093 FLOW |
568.0000 KRW |
530.0000 KRW |
576.0000 KRW |
530.0000 KRW |
| 2025-08-13 |
551.8087 KRW |
5,303,460.6502 FLOW |
537.0000 KRW |
533.0000 KRW |
567.0000 KRW |
565.0000 KRW |
| 2025-08-12 |
514.6564 KRW |
2,699,206.4579 FLOW |
511.0000 KRW |
502.0000 KRW |
538.0000 KRW |
537.0000 KRW |
| 2025-08-11 |
531.4086 KRW |
3,055,478.0311 FLOW |
537.0000 KRW |
516.0000 KRW |
547.0000 KRW |
522.0000 KRW |
| 2025-08-10 |
531.5141 KRW |
3,515,351.5945 FLOW |
534.0000 KRW |
516.0000 KRW |
543.0000 KRW |
532.0000 KRW |
| 2025-08-09 |
530.3937 KRW |
2,703,938.9297 FLOW |
519.0000 KRW |
519.0000 KRW |
537.0000 KRW |
536.0000 KRW |
| 2025-08-08 |
513.3361 KRW |
2,591,264.5512 FLOW |
512.0000 KRW |
506.0000 KRW |
522.0000 KRW |
521.0000 KRW |
| 2025-08-07 |
503.7282 KRW |
1,702,418.3066 FLOW |
499.0000 KRW |
497.0000 KRW |
513.0000 KRW |
505.0000 KRW |
| 2025-08-06 |
497.1416 KRW |
1,795,278.5339 FLOW |
499.0000 KRW |
489.0000 KRW |
507.0000 KRW |
499.0000 KRW |
| 2025-08-05 |
502.4292 KRW |
2,317,378.4966 FLOW |
514.0000 KRW |
490.0000 KRW |
515.0000 KRW |
497.0000 KRW |
| 2025-08-04 |
506.5725 KRW |
2,137,623.1429 FLOW |
502.0000 KRW |
498.0000 KRW |
515.0000 KRW |
514.0000 KRW |
| 2025-08-03 |
500.3697 KRW |
1,359,301.1169 FLOW |
493.0000 KRW |
487.0000 KRW |
510.0000 KRW |
502.0000 KRW |
| 2025-08-02 |
497.9324 KRW |
1,815,627.2936 FLOW |
500.0000 KRW |
486.0000 KRW |
509.0000 KRW |
494.0000 KRW |
| 2025-08-01 |
506.4598 KRW |
4,225,968.7466 FLOW |
514.0000 KRW |
490.7000 KRW |
518.0000 KRW |
500.0000 KRW |
| 2025-07-31 |
530.6659 KRW |
2,251,817.1950 FLOW |
539.0000 KRW |
518.0000 KRW |
545.0000 KRW |
521.0000 KRW |
| 2025-07-30 |
535.7289 KRW |
3,188,309.2131 FLOW |
546.1000 KRW |
520.0000 KRW |
550.0000 KRW |
535.0000 KRW |
| 2025-07-29 |
546.9280 KRW |
5,290,930.5072 FLOW |
545.0000 KRW |
533.2000 KRW |
561.5000 KRW |
540.8000 KRW |
| 2025-07-28 |
564.5346 KRW |
4,074,479.5636 FLOW |
577.7000 KRW |
540.4000 KRW |
585.0000 KRW |
543.7000 KRW |
| 2025-07-27 |
571.7768 KRW |
1,926,682.4407 FLOW |
564.6000 KRW |
564.2000 KRW |
580.0000 KRW |
577.5000 KRW |
| 2025-07-26 |
564.8379 KRW |
1,409,454.4986 FLOW |
563.0000 KRW |
558.8000 KRW |
573.7000 KRW |
565.9000 KRW |
| 2025-07-25 |
547.7132 KRW |
2,946,591.6999 FLOW |
550.7000 KRW |
535.6000 KRW |
562.0000 KRW |
560.5000 KRW |
| 2025-07-24 |
549.7516 KRW |
6,110,949.2609 FLOW |
562.5000 KRW |
527.1000 KRW |
572.1000 KRW |
554.1000 KRW |
| 2025-07-23 |
580.6618 KRW |
7,189,323.4983 FLOW |
599.6000 KRW |
548.2000 KRW |
610.9000 KRW |
565.2000 KRW |
| 2025-07-22 |
592.5742 KRW |
6,438,638.9957 FLOW |
612.1000 KRW |
578.1000 KRW |
612.9000 KRW |
596.0000 KRW |
| 2025-07-21 |
612.5036 KRW |
5,281,037.7596 FLOW |
610.9000 KRW |
600.5000 KRW |
624.7000 KRW |
606.3000 KRW |
| 2025-07-20 |
601.0771 KRW |
5,505,287.7243 FLOW |
596.4000 KRW |
585.5000 KRW |
617.3000 KRW |
609.5000 KRW |
| 2025-07-19 |
578.1242 KRW |
5,372,394.7098 FLOW |
568.8000 KRW |
557.7000 KRW |
603.7000 KRW |
597.8000 KRW |