Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
561.9198 KRW |
2,897,007.3198 FLOW |
563.6000 KRW |
546.9000 KRW |
575.7000 KRW |
550.6000 KRW |
| 2025-05-28 |
558.1781 KRW |
3,657,622.3932 FLOW |
553.3000 KRW |
545.3000 KRW |
569.2000 KRW |
545.8000 KRW |
| 2025-05-27 |
550.4465 KRW |
2,915,303.4642 FLOW |
546.7000 KRW |
534.4000 KRW |
564.0000 KRW |
553.9000 KRW |
| 2025-05-26 |
555.4582 KRW |
2,271,455.5744 FLOW |
560.3000 KRW |
542.7000 KRW |
564.0000 KRW |
545.4000 KRW |
| 2025-05-25 |
550.6009 KRW |
3,034,607.1067 FLOW |
560.0000 KRW |
541.4000 KRW |
561.7000 KRW |
559.2000 KRW |
| 2025-05-24 |
565.8547 KRW |
4,134,906.2801 FLOW |
568.0000 KRW |
555.0000 KRW |
576.7000 KRW |
558.8000 KRW |
| 2025-05-23 |
594.5308 KRW |
3,829,180.3268 FLOW |
603.7000 KRW |
570.3000 KRW |
615.2000 KRW |
579.6000 KRW |
| 2025-05-22 |
596.6432 KRW |
3,473,759.3307 FLOW |
579.2000 KRW |
577.2000 KRW |
613.0000 KRW |
601.9000 KRW |
| 2025-05-21 |
573.2622 KRW |
3,424,854.5880 FLOW |
570.9000 KRW |
563.5000 KRW |
588.6000 KRW |
574.9000 KRW |
| 2025-05-20 |
568.7180 KRW |
2,540,923.3066 FLOW |
570.8000 KRW |
556.0000 KRW |
581.3000 KRW |
571.2000 KRW |
| 2025-05-19 |
565.6253 KRW |
3,216,411.7260 FLOW |
591.4000 KRW |
553.5000 KRW |
593.7000 KRW |
564.5000 KRW |
| 2025-05-18 |
581.8775 KRW |
2,416,045.2104 FLOW |
575.0000 KRW |
560.7000 KRW |
602.0000 KRW |
569.9000 KRW |
| 2025-05-17 |
578.7166 KRW |
3,044,819.6882 FLOW |
593.5000 KRW |
569.0000 KRW |
594.0000 KRW |
573.6000 KRW |
| 2025-05-16 |
606.8412 KRW |
1,959,356.0645 FLOW |
602.7000 KRW |
596.0000 KRW |
615.8000 KRW |
598.7000 KRW |
| 2025-05-15 |
609.6277 KRW |
4,959,901.9953 FLOW |
630.8000 KRW |
591.1000 KRW |
637.0000 KRW |
604.0000 KRW |
| 2025-05-14 |
653.6713 KRW |
7,265,881.3948 FLOW |
656.0000 KRW |
628.9000 KRW |
671.1000 KRW |
632.1000 KRW |
| 2025-05-13 |
636.9858 KRW |
4,300,718.3242 FLOW |
642.5000 KRW |
613.9000 KRW |
661.6000 KRW |
657.7000 KRW |
| 2025-05-12 |
643.6964 KRW |
6,234,194.6009 FLOW |
635.0000 KRW |
617.1000 KRW |
659.9000 KRW |
640.5000 KRW |
| 2025-05-11 |
632.4838 KRW |
4,105,843.4626 FLOW |
639.5000 KRW |
617.0000 KRW |
645.8000 KRW |
634.7000 KRW |
| 2025-05-10 |
618.5176 KRW |
5,161,477.8554 FLOW |
606.1000 KRW |
605.2000 KRW |
636.5000 KRW |
636.2000 KRW |
| 2025-05-09 |
594.6286 KRW |
6,032,511.2402 FLOW |
575.7000 KRW |
575.0000 KRW |
610.7000 KRW |
606.5000 KRW |
| 2025-05-08 |
549.0718 KRW |
2,750,837.8509 FLOW |
526.7000 KRW |
525.3000 KRW |
571.8000 KRW |
570.9000 KRW |
| 2025-05-07 |
524.0177 KRW |
1,877,811.1624 FLOW |
524.1000 KRW |
513.6000 KRW |
530.7000 KRW |
525.7000 KRW |
| 2025-05-06 |
524.4789 KRW |
2,387,926.6633 FLOW |
536.5000 KRW |
513.4000 KRW |
540.2000 KRW |
521.9000 KRW |
| 2025-05-05 |
528.6698 KRW |
2,537,520.9457 FLOW |
534.1000 KRW |
520.0000 KRW |
540.7000 KRW |
537.0000 KRW |
| 2025-05-04 |
539.6222 KRW |
2,758,844.2949 FLOW |
550.2000 KRW |
530.0000 KRW |
552.7000 KRW |
534.4000 KRW |
| 2025-05-03 |
563.0028 KRW |
2,205,563.9886 FLOW |
581.2000 KRW |
545.1000 KRW |
581.5000 KRW |
555.1000 KRW |
| 2025-05-02 |
583.9961 KRW |
2,161,163.8081 FLOW |
586.2000 KRW |
574.4000 KRW |
595.2000 KRW |
575.0000 KRW |
| 2025-05-01 |
585.7399 KRW |
1,973,356.3031 FLOW |
582.1000 KRW |
575.3000 KRW |
595.3000 KRW |
588.7000 KRW |
| 2025-04-30 |
575.8136 KRW |
2,786,889.1922 FLOW |
581.0000 KRW |
560.1000 KRW |
585.0000 KRW |
582.4000 KRW |
| 2025-04-29 |
590.9921 KRW |
2,954,012.8043 FLOW |
587.5000 KRW |
580.1000 KRW |
599.7000 KRW |
591.7000 KRW |
| 2025-04-28 |
578.7032 KRW |
2,968,392.3714 FLOW |
569.0000 KRW |
558.0000 KRW |
592.5000 KRW |
586.6000 KRW |
| 2025-04-27 |
578.5894 KRW |
2,735,037.4862 FLOW |
589.9000 KRW |
568.1000 KRW |
597.7000 KRW |
568.7000 KRW |
| 2025-04-26 |
589.3645 KRW |
2,940,476.6586 FLOW |
586.9000 KRW |
579.1000 KRW |
600.6000 KRW |
592.4000 KRW |
| 2025-04-25 |
582.5370 KRW |
2,833,337.2786 FLOW |
577.2000 KRW |
571.5000 KRW |
589.2000 KRW |
582.6000 KRW |
| 2025-04-24 |
560.1771 KRW |
2,834,235.0864 FLOW |
568.4000 KRW |
548.1000 KRW |
576.4000 KRW |
571.9000 KRW |
| 2025-04-23 |
567.3033 KRW |
4,613,949.2289 FLOW |
562.3000 KRW |
556.0000 KRW |
578.3000 KRW |
567.9000 KRW |
| 2025-04-22 |
541.1754 KRW |
4,651,602.0425 FLOW |
530.5000 KRW |
523.0000 KRW |
560.1000 KRW |
559.8000 KRW |
| 2025-04-21 |
540.0869 KRW |
3,957,651.1799 FLOW |
539.8000 KRW |
529.2000 KRW |
548.2000 KRW |
531.7000 KRW |
| 2025-04-20 |
533.9892 KRW |
2,191,901.9879 FLOW |
532.0000 KRW |
525.0000 KRW |
544.0000 KRW |
540.0000 KRW |
| 2025-04-19 |
532.6050 KRW |
3,490,102.3685 FLOW |
522.1000 KRW |
519.4000 KRW |
541.4000 KRW |
532.1000 KRW |
| 2025-04-18 |
517.3036 KRW |
5,012,504.1476 FLOW |
500.6000 KRW |
497.9000 KRW |
526.7000 KRW |
520.9000 KRW |
| 2025-04-17 |
500.7139 KRW |
2,910,499.7416 FLOW |
499.8000 KRW |
494.7000 KRW |
505.9000 KRW |
500.0000 KRW |
| 2025-04-16 |
498.9034 KRW |
4,282,619.5568 FLOW |
499.4000 KRW |
491.0000 KRW |
506.4000 KRW |
502.4000 KRW |
| 2025-04-15 |
509.1970 KRW |
2,943,951.8197 FLOW |
511.0000 KRW |
501.3000 KRW |
517.0000 KRW |
504.7000 KRW |
| 2025-04-14 |
514.5976 KRW |
3,976,944.7388 FLOW |
510.8000 KRW |
507.0000 KRW |
522.5000 KRW |
510.6000 KRW |
| 2025-04-13 |
517.1757 KRW |
2,727,979.9501 FLOW |
524.0000 KRW |
503.1000 KRW |
528.6000 KRW |
507.8000 KRW |
| 2025-04-12 |
516.8287 KRW |
2,892,392.6481 FLOW |
508.0000 KRW |
504.1000 KRW |
531.1000 KRW |
525.1000 KRW |
| 2025-04-11 |
508.4896 KRW |
2,880,536.9921 FLOW |
501.7000 KRW |
499.0000 KRW |
514.7000 KRW |
509.3000 KRW |
| 2025-04-10 |
504.1103 KRW |
4,193,326.4323 FLOW |
510.7000 KRW |
487.0000 KRW |
515.0000 KRW |
501.9000 KRW |