Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
489.4848 KRW |
6,507,476.4973 FLOW |
469.5000 KRW |
456.1000 KRW |
516.0000 KRW |
511.2000 KRW |
| 2025-04-08 |
487.2308 KRW |
4,804,778.4023 FLOW |
491.0000 KRW |
466.4000 KRW |
503.1000 KRW |
469.1000 KRW |
| 2025-04-07 |
484.7444 KRW |
10,017,615.7780 FLOW |
501.3000 KRW |
458.0000 KRW |
513.5000 KRW |
492.8000 KRW |
| 2025-04-06 |
515.5254 KRW |
4,858,516.5168 FLOW |
546.0000 KRW |
492.3000 KRW |
549.9000 KRW |
493.1000 KRW |
| 2025-04-05 |
547.6767 KRW |
1,317,201.4525 FLOW |
552.7000 KRW |
540.0000 KRW |
556.0000 KRW |
545.7000 KRW |
| 2025-04-04 |
547.4218 KRW |
2,355,178.7361 FLOW |
550.1000 KRW |
536.1000 KRW |
557.0000 KRW |
554.3000 KRW |
| 2025-04-03 |
543.3888 KRW |
5,497,210.9492 FLOW |
549.1000 KRW |
524.6000 KRW |
562.9000 KRW |
546.3000 KRW |
| 2025-04-02 |
569.1758 KRW |
3,481,820.1507 FLOW |
576.7000 KRW |
559.9000 KRW |
592.0000 KRW |
567.0000 KRW |
| 2025-04-01 |
578.2586 KRW |
2,665,788.5770 FLOW |
568.3000 KRW |
566.6000 KRW |
590.9000 KRW |
580.0000 KRW |
| 2025-03-31 |
561.1751 KRW |
2,841,624.5613 FLOW |
567.0000 KRW |
553.1000 KRW |
574.7000 KRW |
567.5000 KRW |
| 2025-03-30 |
574.4277 KRW |
3,021,299.2265 FLOW |
565.8000 KRW |
560.7000 KRW |
586.0000 KRW |
567.0000 KRW |
| 2025-03-29 |
573.7419 KRW |
3,174,054.0518 FLOW |
587.0000 KRW |
560.0000 KRW |
589.9000 KRW |
562.2000 KRW |
| 2025-03-28 |
597.5920 KRW |
3,889,562.7630 FLOW |
619.9000 KRW |
579.3000 KRW |
622.6000 KRW |
588.4000 KRW |
| 2025-03-27 |
626.1217 KRW |
2,364,668.8599 FLOW |
628.8000 KRW |
615.0000 KRW |
634.3000 KRW |
620.6000 KRW |
| 2025-03-26 |
636.1563 KRW |
3,723,631.3871 FLOW |
632.3000 KRW |
624.6000 KRW |
649.0000 KRW |
625.9000 KRW |
| 2025-03-25 |
630.0599 KRW |
2,952,267.9578 FLOW |
633.4000 KRW |
622.5000 KRW |
639.4000 KRW |
628.9000 KRW |
| 2025-03-24 |
624.4739 KRW |
3,012,788.0482 FLOW |
609.0000 KRW |
600.6000 KRW |
639.4000 KRW |
627.3000 KRW |
| 2025-03-23 |
614.9873 KRW |
1,841,309.0074 FLOW |
618.4000 KRW |
601.5000 KRW |
625.7000 KRW |
605.3000 KRW |
| 2025-03-22 |
616.8319 KRW |
1,309,041.7851 FLOW |
610.8000 KRW |
605.6000 KRW |
625.0000 KRW |
619.9000 KRW |
| 2025-03-21 |
615.7039 KRW |
2,102,535.9451 FLOW |
623.0000 KRW |
604.2000 KRW |
628.0000 KRW |
612.2000 KRW |
| 2025-03-20 |
630.3407 KRW |
2,291,252.3140 FLOW |
643.0000 KRW |
619.8000 KRW |
644.1000 KRW |
623.2000 KRW |
| 2025-03-19 |
633.7751 KRW |
4,448,889.6765 FLOW |
621.4000 KRW |
620.0000 KRW |
646.4000 KRW |
645.4000 KRW |
| 2025-03-18 |
601.8134 KRW |
3,565,637.0060 FLOW |
612.8000 KRW |
591.3000 KRW |
621.0000 KRW |
620.4000 KRW |
| 2025-03-17 |
604.3151 KRW |
1,937,015.4901 FLOW |
590.0000 KRW |
590.0000 KRW |
619.8000 KRW |
612.1000 KRW |
| 2025-03-16 |
599.2625 KRW |
2,101,157.2027 FLOW |
610.1000 KRW |
587.7000 KRW |
612.1000 KRW |
593.7000 KRW |
| 2025-03-15 |
601.0907 KRW |
1,593,671.7099 FLOW |
593.2000 KRW |
590.6000 KRW |
614.2000 KRW |
609.7000 KRW |
| 2025-03-14 |
591.0653 KRW |
1,890,617.0317 FLOW |
582.6000 KRW |
580.5000 KRW |
604.9000 KRW |
595.8000 KRW |
| 2025-03-13 |
586.8435 KRW |
2,482,435.0187 FLOW |
593.8000 KRW |
571.8000 KRW |
600.0000 KRW |
574.8000 KRW |
| 2025-03-12 |
584.1102 KRW |
2,996,816.6803 FLOW |
579.0000 KRW |
566.8000 KRW |
603.0000 KRW |
591.4000 KRW |
| 2025-03-11 |
560.3184 KRW |
7,387,057.0360 FLOW |
563.5000 KRW |
535.2000 KRW |
590.0000 KRW |
586.0000 KRW |
| 2025-03-10 |
597.3931 KRW |
5,527,822.5367 FLOW |
592.8000 KRW |
577.2000 KRW |
616.9000 KRW |
599.2000 KRW |
| 2025-03-09 |
611.2076 KRW |
8,629,003.1339 FLOW |
644.2000 KRW |
581.5000 KRW |
645.4000 KRW |
587.0000 KRW |
| 2025-03-08 |
645.0327 KRW |
3,070,825.4253 FLOW |
650.3000 KRW |
634.4000 KRW |
654.7000 KRW |
646.1000 KRW |
| 2025-03-07 |
651.7784 KRW |
5,171,731.1417 FLOW |
653.7000 KRW |
626.1000 KRW |
670.7000 KRW |
659.5000 KRW |
| 2025-03-06 |
668.9665 KRW |
4,785,896.4936 FLOW |
683.0000 KRW |
646.6000 KRW |
691.2000 KRW |
650.2000 KRW |
| 2025-03-05 |
665.2863 KRW |
3,456,534.1707 FLOW |
654.4000 KRW |
650.0000 KRW |
684.0000 KRW |
681.6000 KRW |
| 2025-03-04 |
647.5268 KRW |
7,512,075.2159 FLOW |
675.6000 KRW |
621.9000 KRW |
682.3000 KRW |
661.5000 KRW |
| 2025-03-03 |
729.6753 KRW |
6,438,412.6402 FLOW |
789.4000 KRW |
663.0000 KRW |
793.0000 KRW |
675.7000 KRW |
| 2025-03-02 |
739.8347 KRW |
5,957,420.0810 FLOW |
705.5000 KRW |
696.7000 KRW |
790.6000 KRW |
788.7000 KRW |
| 2025-03-01 |
703.5097 KRW |
2,668,796.9279 FLOW |
709.8000 KRW |
686.8000 KRW |
722.6000 KRW |
703.9000 KRW |
| 2025-02-28 |
681.7419 KRW |
5,823,048.4453 FLOW |
709.5000 KRW |
657.7000 KRW |
714.7000 KRW |
709.4000 KRW |
| 2025-02-27 |
703.2904 KRW |
4,186,676.6810 FLOW |
686.1000 KRW |
676.6000 KRW |
722.7000 KRW |
706.2000 KRW |
| 2025-02-26 |
682.9134 KRW |
4,458,106.7778 FLOW |
689.8000 KRW |
664.6000 KRW |
697.3000 KRW |
683.8000 KRW |
| 2025-02-25 |
666.8565 KRW |
10,102,633.6603 FLOW |
677.9000 KRW |
640.0000 KRW |
696.0000 KRW |
688.7000 KRW |
| 2025-02-24 |
722.3191 KRW |
6,738,108.5612 FLOW |
764.8000 KRW |
681.1000 KRW |
766.5000 KRW |
682.4000 KRW |
| 2025-02-23 |
771.4843 KRW |
2,560,013.2266 FLOW |
782.2000 KRW |
752.6000 KRW |
784.9000 KRW |
759.2000 KRW |
| 2025-02-22 |
771.2455 KRW |
2,349,237.7226 FLOW |
766.4000 KRW |
757.9000 KRW |
785.4000 KRW |
783.1000 KRW |
| 2025-02-21 |
791.7983 KRW |
3,715,779.5516 FLOW |
792.6000 KRW |
756.3000 KRW |
818.5000 KRW |
766.2000 KRW |
| 2025-02-20 |
778.8789 KRW |
1,830,213.8118 FLOW |
778.7000 KRW |
767.8000 KRW |
791.0000 KRW |
789.6000 KRW |
| 2025-02-19 |
757.7010 KRW |
2,315,793.5473 FLOW |
753.3000 KRW |
740.0000 KRW |
776.5000 KRW |
768.7000 KRW |