Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
575.9201 KRW |
6,581,941.8379 FLOW |
559.8000 KRW |
557.6000 KRW |
589.3000 KRW |
569.8000 KRW |
| 2025-07-17 |
549.5943 KRW |
4,550,563.5054 FLOW |
550.1000 KRW |
538.5000 KRW |
558.5000 KRW |
551.0000 KRW |
| 2025-07-16 |
547.8520 KRW |
4,124,526.3701 FLOW |
549.4000 KRW |
539.1000 KRW |
560.1000 KRW |
556.8000 KRW |
| 2025-07-15 |
523.4100 KRW |
3,092,645.2544 FLOW |
532.1000 KRW |
511.3000 KRW |
540.0000 KRW |
531.1000 KRW |
| 2025-07-14 |
537.5294 KRW |
4,776,719.3146 FLOW |
527.8000 KRW |
525.1000 KRW |
549.9000 KRW |
527.2000 KRW |
| 2025-07-13 |
524.1018 KRW |
3,364,034.0347 FLOW |
514.7000 KRW |
510.9000 KRW |
537.6000 KRW |
526.5000 KRW |
| 2025-07-12 |
512.8753 KRW |
3,388,770.0711 FLOW |
504.8000 KRW |
495.1000 KRW |
525.8000 KRW |
508.5000 KRW |
| 2025-07-11 |
513.5957 KRW |
5,229,226.4941 FLOW |
499.8000 KRW |
492.3000 KRW |
523.1000 KRW |
519.0000 KRW |
| 2025-07-10 |
478.7449 KRW |
2,253,320.4078 FLOW |
476.1000 KRW |
472.6000 KRW |
487.7000 KRW |
486.4000 KRW |
| 2025-07-09 |
465.6273 KRW |
3,868,775.5265 FLOW |
453.5000 KRW |
451.3000 KRW |
478.7000 KRW |
477.5000 KRW |
| 2025-07-08 |
445.7926 KRW |
1,766,603.2690 FLOW |
446.3000 KRW |
441.3000 KRW |
455.6000 KRW |
453.0000 KRW |
| 2025-07-07 |
447.0409 KRW |
1,306,605.6556 FLOW |
444.1000 KRW |
443.0000 KRW |
450.7000 KRW |
449.4000 KRW |
| 2025-07-06 |
443.0970 KRW |
1,064,193.7292 FLOW |
441.2000 KRW |
438.0000 KRW |
449.0000 KRW |
444.7000 KRW |
| 2025-07-05 |
441.0425 KRW |
1,289,402.4955 FLOW |
441.8000 KRW |
434.7000 KRW |
445.9000 KRW |
441.2000 KRW |
| 2025-07-04 |
449.9695 KRW |
2,259,909.1529 FLOW |
461.0000 KRW |
439.7000 KRW |
464.1000 KRW |
441.0000 KRW |
| 2025-07-03 |
464.4294 KRW |
2,429,993.0635 FLOW |
460.4000 KRW |
456.5000 KRW |
469.6000 KRW |
461.9000 KRW |
| 2025-07-02 |
444.1942 KRW |
2,734,415.8807 FLOW |
432.8000 KRW |
428.9000 KRW |
466.8000 KRW |
460.6000 KRW |
| 2025-07-01 |
438.4011 KRW |
1,933,725.2280 FLOW |
445.4000 KRW |
431.5000 KRW |
447.8000 KRW |
434.2000 KRW |
| 2025-06-30 |
453.8674 KRW |
2,061,717.5074 FLOW |
460.5000 KRW |
445.5000 KRW |
464.0000 KRW |
449.6000 KRW |
| 2025-06-29 |
448.6460 KRW |
1,168,460.2741 FLOW |
448.9000 KRW |
443.8000 KRW |
457.7000 KRW |
457.7000 KRW |
| 2025-06-28 |
441.5395 KRW |
1,006,450.6092 FLOW |
442.5000 KRW |
437.8000 KRW |
447.9000 KRW |
447.9000 KRW |
| 2025-06-27 |
438.1479 KRW |
1,388,376.3585 FLOW |
436.8000 KRW |
431.0000 KRW |
445.1000 KRW |
438.9000 KRW |
| 2025-06-26 |
445.1718 KRW |
2,217,147.8360 FLOW |
447.1000 KRW |
435.0000 KRW |
456.0000 KRW |
437.7000 KRW |
| 2025-06-25 |
451.6595 KRW |
2,693,119.9161 FLOW |
453.4000 KRW |
445.3000 KRW |
456.3000 KRW |
446.7000 KRW |
| 2025-06-24 |
456.5476 KRW |
2,486,363.7530 FLOW |
458.9000 KRW |
451.3000 KRW |
462.3000 KRW |
455.0000 KRW |
| 2025-06-23 |
434.8288 KRW |
4,793,114.7341 FLOW |
424.2000 KRW |
422.6000 KRW |
457.4000 KRW |
456.7000 KRW |
| 2025-06-22 |
434.0840 KRW |
5,606,982.6325 FLOW |
449.2000 KRW |
418.0000 KRW |
454.5000 KRW |
421.5000 KRW |
| 2025-06-21 |
458.2004 KRW |
3,847,243.9782 FLOW |
466.1000 KRW |
443.7000 KRW |
472.0000 KRW |
447.0000 KRW |
| 2025-06-20 |
476.8405 KRW |
1,657,566.7082 FLOW |
477.6000 KRW |
470.6000 KRW |
484.9000 KRW |
471.0000 KRW |
| 2025-06-19 |
477.5626 KRW |
1,691,927.8597 FLOW |
479.2000 KRW |
470.2000 KRW |
484.2000 KRW |
476.3000 KRW |
| 2025-06-18 |
475.1874 KRW |
1,810,446.3060 FLOW |
480.5000 KRW |
469.1000 KRW |
483.2000 KRW |
471.4000 KRW |
| 2025-06-17 |
481.1025 KRW |
3,828,103.9770 FLOW |
483.9000 KRW |
471.8000 KRW |
500.0000 KRW |
478.7000 KRW |
| 2025-06-16 |
492.5281 KRW |
2,249,508.6348 FLOW |
485.9000 KRW |
480.0000 KRW |
501.9000 KRW |
498.9000 KRW |
| 2025-06-15 |
486.9497 KRW |
1,280,480.2517 FLOW |
489.4000 KRW |
482.4000 KRW |
492.1000 KRW |
486.1000 KRW |
| 2025-06-14 |
488.2663 KRW |
1,405,797.1858 FLOW |
489.2000 KRW |
482.1000 KRW |
493.3000 KRW |
484.5000 KRW |
| 2025-06-13 |
482.9376 KRW |
5,900,799.2620 FLOW |
499.0000 KRW |
473.0000 KRW |
499.0000 KRW |
489.5000 KRW |
| 2025-06-12 |
515.0568 KRW |
1,880,266.8332 FLOW |
524.0000 KRW |
504.4000 KRW |
526.4000 KRW |
504.8000 KRW |
| 2025-06-11 |
539.6407 KRW |
2,691,531.0417 FLOW |
546.1000 KRW |
523.1000 KRW |
547.7000 KRW |
524.3000 KRW |
| 2025-06-10 |
521.7529 KRW |
1,386,603.5924 FLOW |
519.8000 KRW |
517.0000 KRW |
528.9000 KRW |
527.2000 KRW |
| 2025-06-09 |
501.9065 KRW |
2,034,106.0834 FLOW |
502.3000 KRW |
491.3000 KRW |
517.3000 KRW |
516.8000 KRW |
| 2025-06-08 |
503.0612 KRW |
858,348.5741 FLOW |
505.9000 KRW |
496.7000 KRW |
508.8000 KRW |
507.9000 KRW |
| 2025-06-07 |
502.1906 KRW |
558,685.6620 FLOW |
493.7000 KRW |
493.0000 KRW |
508.0000 KRW |
504.9000 KRW |
| 2025-06-06 |
491.2151 KRW |
2,344,946.8102 FLOW |
484.0000 KRW |
480.8000 KRW |
502.4000 KRW |
492.7000 KRW |
| 2025-06-05 |
498.4130 KRW |
3,329,846.2305 FLOW |
508.5000 KRW |
480.3000 KRW |
515.8000 KRW |
485.2000 KRW |
| 2025-06-04 |
520.7827 KRW |
1,218,486.7953 FLOW |
523.0000 KRW |
506.2000 KRW |
530.5000 KRW |
509.3000 KRW |
| 2025-06-03 |
527.1573 KRW |
1,705,454.6103 FLOW |
525.4000 KRW |
519.8000 KRW |
534.8000 KRW |
525.2000 KRW |
| 2025-06-02 |
510.2180 KRW |
2,539,348.3514 FLOW |
515.8000 KRW |
502.4000 KRW |
522.0000 KRW |
519.5000 KRW |
| 2025-06-01 |
512.6266 KRW |
1,406,175.2744 FLOW |
516.2000 KRW |
503.7000 KRW |
519.4000 KRW |
514.0000 KRW |
| 2025-05-31 |
505.5344 KRW |
3,937,956.3097 FLOW |
508.8000 KRW |
497.6000 KRW |
520.4000 KRW |
518.0000 KRW |
| 2025-05-30 |
531.5048 KRW |
3,900,000.2434 FLOW |
550.6000 KRW |
514.0000 KRW |
552.6000 KRW |
515.2000 KRW |