Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-12 |
566.5676 KRW |
4,810,679.6216 FLOW |
574.0000 KRW |
561.0000 KRW |
574.0000 KRW |
572.0000 KRW |
| 2023-10-11 |
568.0499 KRW |
7,373,255.6808 FLOW |
581.0000 KRW |
563.0000 KRW |
581.0000 KRW |
573.0000 KRW |
| 2023-10-10 |
580.6705 KRW |
11,979,577.3329 FLOW |
573.0000 KRW |
566.0000 KRW |
596.0000 KRW |
585.0000 KRW |
| 2023-10-09 |
581.8380 KRW |
13,332,146.8460 FLOW |
600.0000 KRW |
560.0000 KRW |
610.0000 KRW |
574.0000 KRW |
| 2023-10-08 |
598.2718 KRW |
6,216,042.6246 FLOW |
606.0000 KRW |
590.0000 KRW |
607.0000 KRW |
598.0000 KRW |
| 2023-10-07 |
606.4071 KRW |
14,286,332.4981 FLOW |
596.0000 KRW |
594.0000 KRW |
619.0000 KRW |
606.0000 KRW |
| 2023-10-06 |
590.2382 KRW |
5,846,733.5705 FLOW |
585.0000 KRW |
584.0000 KRW |
598.0000 KRW |
594.0000 KRW |
| 2023-10-05 |
585.6144 KRW |
6,598,633.4721 FLOW |
593.0000 KRW |
580.0000 KRW |
593.0000 KRW |
587.0000 KRW |
| 2023-10-04 |
586.7397 KRW |
10,560,097.4775 FLOW |
600.0000 KRW |
576.0000 KRW |
603.0000 KRW |
592.0000 KRW |
| 2023-10-03 |
611.1734 KRW |
11,264,426.4272 FLOW |
612.0000 KRW |
599.0000 KRW |
621.0000 KRW |
602.0000 KRW |
| 2023-10-02 |
628.7067 KRW |
12,857,769.6487 FLOW |
635.0000 KRW |
605.0000 KRW |
644.0000 KRW |
610.0000 KRW |
| 2023-10-01 |
624.9109 KRW |
7,568,530.4550 FLOW |
621.0000 KRW |
617.0000 KRW |
633.0000 KRW |
631.0000 KRW |
| 2023-09-30 |
617.9512 KRW |
7,151,628.5996 FLOW |
618.0000 KRW |
612.0000 KRW |
625.0000 KRW |
622.0000 KRW |
| 2023-09-29 |
609.3910 KRW |
7,703,793.1335 FLOW |
608.0000 KRW |
603.0000 KRW |
619.0000 KRW |
618.0000 KRW |
| 2023-09-28 |
604.6125 KRW |
4,926,733.7144 FLOW |
603.0000 KRW |
599.0000 KRW |
611.0000 KRW |
609.0000 KRW |
| 2023-09-27 |
601.1485 KRW |
6,907,287.2140 FLOW |
602.0000 KRW |
596.0000 KRW |
608.0000 KRW |
601.0000 KRW |
| 2023-09-26 |
602.4902 KRW |
8,013,401.5318 FLOW |
604.0000 KRW |
596.0000 KRW |
608.0000 KRW |
601.0000 KRW |
| 2023-09-25 |
608.2829 KRW |
25,009,733.8688 FLOW |
597.0000 KRW |
592.0000 KRW |
628.0000 KRW |
602.0000 KRW |
| 2023-09-24 |
603.7527 KRW |
9,375,268.9870 FLOW |
611.0000 KRW |
594.0000 KRW |
614.0000 KRW |
597.0000 KRW |
| 2023-09-23 |
605.3235 KRW |
10,237,393.1553 FLOW |
602.0000 KRW |
594.0000 KRW |
618.0000 KRW |
608.0000 KRW |
| 2023-09-22 |
595.1642 KRW |
7,423,311.5018 FLOW |
601.0000 KRW |
588.0000 KRW |
603.0000 KRW |
600.0000 KRW |
| 2023-09-21 |
616.9703 KRW |
30,944,118.2585 FLOW |
603.0000 KRW |
589.0000 KRW |
644.0000 KRW |
597.0000 KRW |
| 2023-09-20 |
597.0183 KRW |
9,062,598.1260 FLOW |
604.0000 KRW |
588.0000 KRW |
607.0000 KRW |
604.0000 KRW |
| 2023-09-19 |
599.6547 KRW |
10,714,134.1158 FLOW |
602.0000 KRW |
589.0000 KRW |
610.0000 KRW |
607.0000 KRW |
| 2023-09-18 |
604.6764 KRW |
28,495,921.0461 FLOW |
587.0000 KRW |
587.0000 KRW |
616.0000 KRW |
601.0000 KRW |
| 2023-09-17 |
612.0559 KRW |
23,146,202.9820 FLOW |
637.0000 KRW |
584.0000 KRW |
650.0000 KRW |
585.0000 KRW |
| 2023-09-16 |
626.9177 KRW |
84,056,425.7088 FLOW |
584.0000 KRW |
582.0000 KRW |
670.0000 KRW |
637.0000 KRW |
| 2023-09-15 |
574.0601 KRW |
7,894,104.1714 FLOW |
577.0000 KRW |
565.0000 KRW |
586.0000 KRW |
584.0000 KRW |
| 2023-09-14 |
574.5191 KRW |
9,251,214.7178 FLOW |
566.0000 KRW |
562.0000 KRW |
586.0000 KRW |
575.0000 KRW |
| 2023-09-13 |
558.9099 KRW |
5,161,743.8372 FLOW |
555.0000 KRW |
551.0000 KRW |
570.0000 KRW |
566.0000 KRW |
| 2023-09-12 |
556.3777 KRW |
7,752,975.3088 FLOW |
546.0000 KRW |
543.0000 KRW |
567.0000 KRW |
554.0000 KRW |
| 2023-09-11 |
551.6703 KRW |
15,010,951.2749 FLOW |
570.0000 KRW |
535.0000 KRW |
571.0000 KRW |
546.0000 KRW |
| 2023-09-10 |
574.7014 KRW |
10,723,068.8666 FLOW |
589.0000 KRW |
562.0000 KRW |
590.0000 KRW |
570.0000 KRW |
| 2023-09-09 |
589.3665 KRW |
3,183,357.4690 FLOW |
592.0000 KRW |
586.0000 KRW |
593.0000 KRW |
590.0000 KRW |
| 2023-09-08 |
592.1122 KRW |
4,808,838.1647 FLOW |
598.0000 KRW |
584.0000 KRW |
599.0000 KRW |
591.0000 KRW |
| 2023-09-07 |
591.5410 KRW |
4,668,904.7072 FLOW |
594.0000 KRW |
586.0000 KRW |
600.0000 KRW |
599.0000 KRW |
| 2023-09-06 |
592.5472 KRW |
7,854,996.7411 FLOW |
595.0000 KRW |
581.0000 KRW |
605.0000 KRW |
593.0000 KRW |
| 2023-09-05 |
590.7039 KRW |
7,516,366.3252 FLOW |
594.0000 KRW |
582.0000 KRW |
599.0000 KRW |
594.0000 KRW |
| 2023-09-04 |
589.0945 KRW |
10,905,733.2501 FLOW |
585.0000 KRW |
579.0000 KRW |
600.0000 KRW |
590.0000 KRW |
| 2023-09-03 |
582.7275 KRW |
6,154,761.2131 FLOW |
586.0000 KRW |
577.0000 KRW |
589.0000 KRW |
585.0000 KRW |
| 2023-09-02 |
583.1599 KRW |
8,930,434.2217 FLOW |
590.0000 KRW |
577.0000 KRW |
592.0000 KRW |
583.0000 KRW |
| 2023-09-01 |
594.0914 KRW |
9,482,782.0628 FLOW |
600.0000 KRW |
583.0000 KRW |
603.0000 KRW |
589.0000 KRW |
| 2023-08-31 |
614.4286 KRW |
9,489,710.7919 FLOW |
629.0000 KRW |
597.0000 KRW |
629.0000 KRW |
602.0000 KRW |
| 2023-08-30 |
646.1906 KRW |
17,382,592.2262 FLOW |
644.0000 KRW |
623.0000 KRW |
669.0000 KRW |
627.0000 KRW |
| 2023-08-29 |
625.2858 KRW |
13,047,661.6513 FLOW |
616.0000 KRW |
596.0000 KRW |
648.0000 KRW |
642.0000 KRW |
| 2023-08-28 |
604.7851 KRW |
6,773,893.6390 FLOW |
616.0000 KRW |
596.0000 KRW |
618.0000 KRW |
615.0000 KRW |
| 2023-08-27 |
612.5838 KRW |
2,844,479.4702 FLOW |
613.0000 KRW |
608.0000 KRW |
619.0000 KRW |
614.0000 KRW |
| 2023-08-26 |
613.9654 KRW |
2,540,501.1286 FLOW |
615.0000 KRW |
609.0000 KRW |
618.0000 KRW |
613.0000 KRW |
| 2023-08-25 |
609.0469 KRW |
7,463,136.4790 FLOW |
621.0000 KRW |
602.0000 KRW |
621.0000 KRW |
613.0000 KRW |
| 2023-08-24 |
622.9090 KRW |
5,848,008.1606 FLOW |
635.0000 KRW |
613.0000 KRW |
635.0000 KRW |
617.0000 KRW |