Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-23 |
628.7601 KRW |
6,810,829.4637 FLOW |
625.0000 KRW |
617.0000 KRW |
643.0000 KRW |
633.0000 KRW |
| 2023-08-22 |
620.8473 KRW |
7,218,584.4214 FLOW |
630.0000 KRW |
606.0000 KRW |
633.0000 KRW |
625.0000 KRW |
| 2023-08-21 |
627.3412 KRW |
8,663,620.3486 FLOW |
643.0000 KRW |
615.0000 KRW |
644.0000 KRW |
630.0000 KRW |
| 2023-08-20 |
652.3298 KRW |
16,491,917.2085 FLOW |
641.0000 KRW |
632.0000 KRW |
672.0000 KRW |
642.0000 KRW |
| 2023-08-19 |
628.7338 KRW |
5,439,503.3632 FLOW |
627.0000 KRW |
620.0000 KRW |
641.0000 KRW |
641.0000 KRW |
| 2023-08-18 |
616.2407 KRW |
10,819,835.9235 FLOW |
614.0000 KRW |
602.0000 KRW |
631.0000 KRW |
627.0000 KRW |
| 2023-08-17 |
640.7661 KRW |
17,250,427.4320 FLOW |
660.0000 KRW |
593.0000 KRW |
676.0000 KRW |
618.0000 KRW |
| 2023-08-16 |
682.0521 KRW |
15,039,825.9915 FLOW |
704.0000 KRW |
651.0000 KRW |
707.0000 KRW |
660.0000 KRW |
| 2023-08-15 |
723.0439 KRW |
8,750,858.6560 FLOW |
740.0000 KRW |
684.0000 KRW |
741.0000 KRW |
705.0000 KRW |
| 2023-08-14 |
739.0569 KRW |
5,898,677.4872 FLOW |
743.0000 KRW |
730.0000 KRW |
746.0000 KRW |
739.0000 KRW |
| 2023-08-13 |
747.5275 KRW |
5,926,631.1118 FLOW |
746.0000 KRW |
741.0000 KRW |
755.0000 KRW |
747.0000 KRW |
| 2023-08-12 |
743.4737 KRW |
3,612,376.9192 FLOW |
744.0000 KRW |
738.0000 KRW |
748.0000 KRW |
747.0000 KRW |
| 2023-08-11 |
741.5658 KRW |
4,419,972.0564 FLOW |
740.0000 KRW |
737.0000 KRW |
748.0000 KRW |
741.0000 KRW |
| 2023-08-10 |
733.8520 KRW |
4,314,899.2053 FLOW |
737.0000 KRW |
728.0000 KRW |
742.0000 KRW |
737.0000 KRW |
| 2023-08-09 |
740.4325 KRW |
7,346,582.1345 FLOW |
743.0000 KRW |
730.0000 KRW |
750.0000 KRW |
737.0000 KRW |
| 2023-08-08 |
730.9761 KRW |
9,257,779.4592 FLOW |
724.0000 KRW |
718.0000 KRW |
749.0000 KRW |
743.0000 KRW |
| 2023-08-07 |
724.9439 KRW |
11,189,077.7298 FLOW |
736.0000 KRW |
703.0000 KRW |
744.0000 KRW |
723.0000 KRW |
| 2023-08-06 |
740.1004 KRW |
9,860,908.8872 FLOW |
737.0000 KRW |
734.0000 KRW |
750.0000 KRW |
735.0000 KRW |
| 2023-08-05 |
728.3882 KRW |
7,796,131.4455 FLOW |
736.0000 KRW |
722.0000 KRW |
738.0000 KRW |
735.0000 KRW |
| 2023-08-04 |
738.5341 KRW |
10,029,405.2825 FLOW |
744.0000 KRW |
727.0000 KRW |
746.0000 KRW |
735.0000 KRW |
| 2023-08-03 |
753.5865 KRW |
10,247,640.5253 FLOW |
758.0000 KRW |
742.0000 KRW |
767.0000 KRW |
748.0000 KRW |
| 2023-08-02 |
764.4130 KRW |
15,207,772.5514 FLOW |
768.0000 KRW |
755.0000 KRW |
778.0000 KRW |
759.0000 KRW |
| 2023-08-01 |
754.9312 KRW |
17,078,998.8223 FLOW |
754.0000 KRW |
737.0000 KRW |
774.0000 KRW |
762.0000 KRW |
| 2023-07-31 |
757.3398 KRW |
10,368,056.1111 FLOW |
760.0000 KRW |
750.0000 KRW |
768.0000 KRW |
754.0000 KRW |
| 2023-07-30 |
770.3489 KRW |
38,738,427.0947 FLOW |
766.0000 KRW |
750.0000 KRW |
792.0000 KRW |
756.0000 KRW |
| 2023-07-29 |
756.2069 KRW |
8,853,803.4941 FLOW |
757.0000 KRW |
750.0000 KRW |
762.0000 KRW |
760.0000 KRW |
| 2023-07-28 |
753.0728 KRW |
12,408,814.1190 FLOW |
755.0000 KRW |
743.0000 KRW |
763.0000 KRW |
758.0000 KRW |
| 2023-07-27 |
759.3291 KRW |
8,536,285.8856 FLOW |
765.0000 KRW |
748.0000 KRW |
769.0000 KRW |
757.0000 KRW |
| 2023-07-26 |
751.8534 KRW |
17,852,392.6486 FLOW |
763.0000 KRW |
733.0000 KRW |
775.0000 KRW |
764.0000 KRW |
| 2023-07-25 |
763.5263 KRW |
21,433,917.6544 FLOW |
767.0000 KRW |
747.0000 KRW |
785.0000 KRW |
758.0000 KRW |
| 2023-07-24 |
774.6828 KRW |
29,602,772.4933 FLOW |
801.0000 KRW |
751.0000 KRW |
810.0000 KRW |
766.0000 KRW |
| 2023-07-23 |
805.3448 KRW |
23,219,741.7675 FLOW |
810.0000 KRW |
795.0000 KRW |
819.0000 KRW |
800.0000 KRW |
| 2023-07-22 |
817.4033 KRW |
15,575,784.3912 FLOW |
822.0000 KRW |
810.0000 KRW |
832.0000 KRW |
811.0000 KRW |
| 2023-07-21 |
822.9834 KRW |
24,481,998.2818 FLOW |
821.0000 KRW |
809.0000 KRW |
839.0000 KRW |
823.0000 KRW |