Identifier on UpBit: KRW-FLOW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
757.7010 KRW |
2,315,793.5473 FLOW |
753.3000 KRW |
740.0000 KRW |
776.5000 KRW |
768.7000 KRW |
| 2025-02-18 |
760.2431 KRW |
4,576,944.9639 FLOW |
786.0000 KRW |
734.3000 KRW |
788.1000 KRW |
754.0000 KRW |
| 2025-02-17 |
783.9612 KRW |
3,425,368.1028 FLOW |
778.2000 KRW |
765.5000 KRW |
803.7000 KRW |
787.1000 KRW |
| 2025-02-16 |
781.6293 KRW |
3,477,601.0542 FLOW |
779.2000 KRW |
766.5000 KRW |
797.5000 KRW |
777.8000 KRW |
| 2025-02-15 |
790.6836 KRW |
1,822,023.5215 FLOW |
796.6000 KRW |
777.0000 KRW |
803.6000 KRW |
782.0000 KRW |
| 2025-02-14 |
794.6942 KRW |
2,506,618.7155 FLOW |
790.1000 KRW |
784.0000 KRW |
811.4000 KRW |
805.0000 KRW |
| 2025-02-13 |
791.5931 KRW |
3,704,150.3685 FLOW |
807.2000 KRW |
774.8000 KRW |
816.0000 KRW |
791.9000 KRW |
| 2025-02-12 |
769.1756 KRW |
7,854,481.4000 FLOW |
776.9000 KRW |
746.0000 KRW |
815.1000 KRW |
814.4000 KRW |
| 2025-02-11 |
787.9629 KRW |
3,856,555.2142 FLOW |
775.0000 KRW |
768.1000 KRW |
806.5000 KRW |
774.3000 KRW |
| 2025-02-10 |
762.0926 KRW |
4,304,347.5459 FLOW |
760.3000 KRW |
737.5000 KRW |
782.4000 KRW |
778.8000 KRW |
| 2025-02-09 |
769.0672 KRW |
4,911,710.1072 FLOW |
771.7000 KRW |
737.5000 KRW |
788.0000 KRW |
759.5000 KRW |
| 2025-02-08 |
746.9631 KRW |
3,540,528.3527 FLOW |
738.0000 KRW |
728.5000 KRW |
777.0000 KRW |
774.8000 KRW |
| 2025-02-07 |
742.5447 KRW |
5,295,884.7416 FLOW |
738.7000 KRW |
720.7000 KRW |
772.1000 KRW |
737.5000 KRW |
| 2025-02-06 |
755.8471 KRW |
6,012,499.0596 FLOW |
764.8000 KRW |
728.4000 KRW |
777.4000 KRW |
735.7000 KRW |
| 2025-02-05 |
778.9106 KRW |
5,015,136.6479 FLOW |
778.5000 KRW |
758.3000 KRW |
795.6000 KRW |
760.5000 KRW |
| 2025-02-04 |
784.6993 KRW |
12,770,442.6977 FLOW |
835.0000 KRW |
747.0000 KRW |
851.5000 KRW |
780.8000 KRW |
| 2025-02-03 |
754.3929 KRW |
24,075,416.7303 FLOW |
822.2000 KRW |
699.0000 KRW |
851.2000 KRW |
833.0000 KRW |
| 2025-02-02 |
880.6453 KRW |
11,836,064.1761 FLOW |
940.4000 KRW |
800.0000 KRW |
951.0000 KRW |
807.6000 KRW |
| 2025-02-01 |
986.3650 KRW |
3,444,566.0964 FLOW |
992.2000 KRW |
948.0000 KRW |
1,009.0000 KRW |
957.8000 KRW |
| 2025-01-31 |
984.4678 KRW |
4,682,606.7603 FLOW |
969.7000 KRW |
960.7000 KRW |
1,021.0000 KRW |
987.7000 KRW |
| 2025-01-30 |
969.2901 KRW |
2,731,623.3972 FLOW |
950.9000 KRW |
942.2000 KRW |
988.6000 KRW |
973.9000 KRW |
| 2025-01-29 |
945.4155 KRW |
3,582,261.9592 FLOW |
932.2000 KRW |
928.7000 KRW |
973.4000 KRW |
950.0000 KRW |
| 2025-01-28 |
967.7827 KRW |
3,574,525.6816 FLOW |
972.5000 KRW |
940.0000 KRW |
983.6000 KRW |
942.2000 KRW |
| 2025-01-27 |
969.1035 KRW |
10,017,518.5415 FLOW |
1,010.0000 KRW |
933.4000 KRW |
1,017.0000 KRW |
961.7000 KRW |
| 2025-01-26 |
1,031.2564 KRW |
3,360,931.5011 FLOW |
1,025.0000 KRW |
1,019.0000 KRW |
1,044.0000 KRW |
1,039.0000 KRW |
| 2025-01-25 |
1,020.7026 KRW |
3,064,647.0310 FLOW |
1,013.0000 KRW |
1,004.0000 KRW |
1,036.0000 KRW |
1,029.0000 KRW |
| 2025-01-24 |
1,023.2114 KRW |
5,041,159.9563 FLOW |
1,032.0000 KRW |
996.0000 KRW |
1,058.0000 KRW |
1,016.0000 KRW |
| 2025-01-23 |
1,020.3957 KRW |
4,902,740.6400 FLOW |
1,034.0000 KRW |
1,002.0000 KRW |
1,052.0000 KRW |
1,019.0000 KRW |
| 2025-01-22 |
1,060.4361 KRW |
3,534,451.0436 FLOW |
1,070.0000 KRW |
1,041.0000 KRW |
1,077.0000 KRW |
1,041.0000 KRW |
| 2025-01-21 |
1,049.1809 KRW |
5,905,535.4563 FLOW |
1,056.0000 KRW |
1,018.0000 KRW |
1,088.0000 KRW |
1,070.0000 KRW |
| 2025-01-20 |
1,070.4710 KRW |
9,674,923.1413 FLOW |
1,049.0000 KRW |
1,016.0000 KRW |
1,125.0000 KRW |
1,063.0000 KRW |
| 2025-01-19 |
1,095.5214 KRW |
10,714,170.6282 FLOW |
1,116.0000 KRW |
1,040.0000 KRW |
1,140.0000 KRW |
1,060.0000 KRW |
| 2025-01-18 |
1,140.1354 KRW |
8,023,261.7938 FLOW |
1,185.0000 KRW |
1,099.0000 KRW |
1,199.0000 KRW |
1,115.0000 KRW |
| 2025-01-17 |
1,175.1276 KRW |
7,573,000.5076 FLOW |
1,118.0000 KRW |
1,115.0000 KRW |
1,198.0000 KRW |
1,192.0000 KRW |
| 2025-01-16 |
1,131.0505 KRW |
6,527,032.2409 FLOW |
1,146.0000 KRW |
1,106.0000 KRW |
1,152.0000 KRW |
1,140.0000 KRW |
| 2025-01-15 |
1,099.5874 KRW |
7,650,542.0202 FLOW |
1,086.0000 KRW |
1,056.0000 KRW |
1,143.0000 KRW |
1,136.0000 KRW |
| 2025-01-14 |
1,072.6512 KRW |
4,455,246.8476 FLOW |
1,057.0000 KRW |
1,041.0000 KRW |
1,100.0000 KRW |
1,079.0000 KRW |
| 2025-01-13 |
1,045.4832 KRW |
10,018,189.2155 FLOW |
1,090.0000 KRW |
1,005.0000 KRW |
1,113.0000 KRW |
1,058.0000 KRW |
| 2025-01-12 |
1,110.5166 KRW |
3,485,196.6856 FLOW |
1,120.0000 KRW |
1,090.0000 KRW |
1,135.0000 KRW |
1,094.0000 KRW |
| 2025-01-11 |
1,117.9946 KRW |
4,534,125.3112 FLOW |
1,129.0000 KRW |
1,095.0000 KRW |
1,146.0000 KRW |
1,120.0000 KRW |
| 2025-01-10 |
1,101.4533 KRW |
7,858,771.1119 FLOW |
1,101.0000 KRW |
1,070.0000 KRW |
1,137.0000 KRW |
1,120.0000 KRW |
| 2025-01-09 |
1,102.2722 KRW |
12,107,621.7245 FLOW |
1,091.0000 KRW |
1,072.0000 KRW |
1,135.0000 KRW |
1,098.0000 KRW |
| 2025-01-08 |
1,085.4242 KRW |
13,925,315.1292 FLOW |
1,121.0000 KRW |
1,051.0000 KRW |
1,145.0000 KRW |
1,078.0000 KRW |
| 2025-01-07 |
1,179.5958 KRW |
7,362,460.7242 FLOW |
1,229.0000 KRW |
1,121.0000 KRW |
1,231.0000 KRW |
1,123.0000 KRW |
| 2025-01-06 |
1,214.5390 KRW |
9,298,962.2489 FLOW |
1,188.0000 KRW |
1,174.0000 KRW |
1,244.0000 KRW |
1,225.0000 KRW |
| 2025-01-05 |
1,162.7778 KRW |
7,600,502.8772 FLOW |
1,169.0000 KRW |
1,152.0000 KRW |
1,183.0000 KRW |
1,179.0000 KRW |
| 2025-01-04 |
1,172.3565 KRW |
7,489,374.4443 FLOW |
1,165.0000 KRW |
1,155.0000 KRW |
1,193.0000 KRW |
1,167.0000 KRW |
| 2025-01-03 |
1,131.4431 KRW |
7,714,112.2112 FLOW |
1,106.0000 KRW |
1,087.0000 KRW |
1,174.0000 KRW |
1,160.0000 KRW |
| 2025-01-02 |
1,103.7955 KRW |
4,720,181.1416 FLOW |
1,087.0000 KRW |
1,083.0000 KRW |
1,124.0000 KRW |
1,099.0000 KRW |
| 2025-01-01 |
1,044.6116 KRW |
3,680,942.6495 FLOW |
1,039.0000 KRW |
1,017.0000 KRW |
1,085.0000 KRW |
1,085.0000 KRW |