Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-04 |
68.3835 KRW |
71,803.6615 ADX |
68.0000 KRW |
67.4000 KRW |
69.5000 KRW |
69.2000 KRW |
| 2020-04-03 |
68.2939 KRW |
214,551.9448 ADX |
68.3000 KRW |
66.2000 KRW |
70.0000 KRW |
67.9000 KRW |
| 2020-04-02 |
67.2114 KRW |
161,553.7598 ADX |
68.2000 KRW |
65.3000 KRW |
68.7000 KRW |
67.9000 KRW |
| 2020-04-01 |
66.3408 KRW |
294,225.3967 ADX |
68.3000 KRW |
64.3000 KRW |
68.6000 KRW |
66.2000 KRW |
| 2020-03-31 |
70.7467 KRW |
1,016,742.5994 ADX |
67.2000 KRW |
66.8000 KRW |
75.1000 KRW |
68.3000 KRW |
| 2020-03-30 |
64.3092 KRW |
506,992.6230 ADX |
62.4000 KRW |
59.8000 KRW |
67.5000 KRW |
67.3000 KRW |
| 2020-03-29 |
61.8699 KRW |
520,385.0387 ADX |
66.7000 KRW |
59.1000 KRW |
66.7000 KRW |
62.1000 KRW |
| 2020-03-28 |
64.7662 KRW |
537,667.2662 ADX |
67.1000 KRW |
62.4000 KRW |
67.1000 KRW |
64.8000 KRW |
| 2020-03-27 |
70.4963 KRW |
780,896.3113 ADX |
70.9000 KRW |
68.9000 KRW |
72.0000 KRW |
68.9000 KRW |
| 2020-03-26 |
72.7045 KRW |
1,981,683.9193 ADX |
70.2000 KRW |
68.4000 KRW |
76.7000 KRW |
70.7000 KRW |
| 2020-03-25 |
69.2701 KRW |
1,076,925.3834 ADX |
70.0000 KRW |
66.6000 KRW |
71.6000 KRW |
69.4000 KRW |
| 2020-03-24 |
69.1164 KRW |
924,949.2999 ADX |
70.1000 KRW |
67.2000 KRW |
70.6000 KRW |
70.0000 KRW |
| 2020-03-23 |
66.8824 KRW |
731,493.0828 ADX |
64.1000 KRW |
63.2000 KRW |
70.0000 KRW |
69.9000 KRW |
| 2020-03-22 |
72.4750 KRW |
10,916,458.3380 ADX |
75.8000 KRW |
64.1000 KRW |
81.1000 KRW |
65.4000 KRW |
| 2020-03-21 |
85.7421 KRW |
30,992,832.1240 ADX |
67.3000 KRW |
63.0000 KRW |
96.2000 KRW |
75.1000 KRW |
| 2020-03-20 |
71.2637 KRW |
6,343,079.3657 ADX |
67.9000 KRW |
64.5000 KRW |
77.7000 KRW |
66.9000 KRW |
| 2020-03-19 |
63.1972 KRW |
2,550,946.7913 ADX |
59.0000 KRW |
58.6000 KRW |
69.5000 KRW |
66.7000 KRW |
| 2020-03-18 |
58.6682 KRW |
1,052,567.6662 ADX |
61.7000 KRW |
54.7000 KRW |
62.3000 KRW |
58.9000 KRW |
| 2020-03-17 |
61.4840 KRW |
1,329,161.6622 ADX |
59.0000 KRW |
58.3000 KRW |
63.6000 KRW |
61.9000 KRW |
| 2020-03-16 |
60.9034 KRW |
2,372,002.2577 ADX |
72.8000 KRW |
53.2000 KRW |
74.6000 KRW |
59.7000 KRW |
| 2020-03-15 |
73.1283 KRW |
2,458,942.6430 ADX |
70.0000 KRW |
67.4000 KRW |
77.8000 KRW |
72.4000 KRW |
| 2020-03-14 |
67.6369 KRW |
2,857,665.5090 ADX |
66.4000 KRW |
62.8000 KRW |
73.7000 KRW |
69.7000 KRW |
| 2020-03-13 |
56.3006 KRW |
3,865,729.5420 ADX |
59.4000 KRW |
44.7000 KRW |
69.8000 KRW |
66.3000 KRW |
| 2020-03-12 |
75.0181 KRW |
1,757,192.0408 ADX |
92.8000 KRW |
54.8000 KRW |
92.9000 KRW |
66.8000 KRW |
| 2020-03-11 |
93.9072 KRW |
659,427.3195 ADX |
96.9000 KRW |
91.1000 KRW |
98.1000 KRW |
93.2000 KRW |
| 2020-03-10 |
96.8222 KRW |
544,998.1294 ADX |
97.0000 KRW |
94.9000 KRW |
99.7000 KRW |
97.2000 KRW |
| 2020-03-09 |
95.4942 KRW |
1,402,954.1366 ADX |
99.3000 KRW |
92.5000 KRW |
99.9000 KRW |
96.9000 KRW |
| 2020-03-08 |
101.8404 KRW |
1,535,139.7772 ADX |
108.0000 KRW |
94.0000 KRW |
108.0000 KRW |
97.5000 KRW |
| 2020-03-06 |
111.4822 KRW |
1,786,840.1887 ADX |
115.0000 KRW |
106.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2020-03-05 |
113.7036 KRW |
2,256,919.9771 ADX |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2020-03-04 |
115.8216 KRW |
4,753,485.6583 ADX |
127.0000 KRW |
108.0000 KRW |
127.0000 KRW |
114.0000 KRW |
| 2020-03-03 |
127.0306 KRW |
6,131,761.9411 ADX |
126.0000 KRW |
123.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2020-03-02 |
129.8203 KRW |
10,936,046.6680 ADX |
114.0000 KRW |
113.0000 KRW |
142.0000 KRW |
126.0000 KRW |
| 2020-03-01 |
115.8284 KRW |
1,968,318.6251 ADX |
122.0000 KRW |
112.0000 KRW |
124.0000 KRW |
115.0000 KRW |
| 2020-02-29 |
125.7484 KRW |
13,460,164.7226 ADX |
114.0000 KRW |
114.0000 KRW |
140.0000 KRW |
121.0000 KRW |
| 2020-02-28 |
114.3030 KRW |
4,418,459.1731 ADX |
110.0000 KRW |
103.0000 KRW |
125.0000 KRW |
113.0000 KRW |
| 2020-02-27 |
108.3403 KRW |
1,348,395.0599 ADX |
104.0000 KRW |
97.1000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2020-02-26 |
109.0333 KRW |
549,488.4680 ADX |
118.0000 KRW |
103.0000 KRW |
118.0000 KRW |
105.0000 KRW |
| 2020-02-25 |
119.0492 KRW |
1,234,296.2626 ADX |
127.0000 KRW |
115.0000 KRW |
127.0000 KRW |
118.0000 KRW |
| 2020-02-24 |
130.1682 KRW |
1,434,001.9849 ADX |
131.0000 KRW |
125.0000 KRW |
138.0000 KRW |
127.0000 KRW |
| 2020-02-23 |
126.4728 KRW |
1,263,338.5143 ADX |
124.0000 KRW |
121.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2020-02-22 |
125.6908 KRW |
1,421,198.6690 ADX |
137.0000 KRW |
121.0000 KRW |
137.0000 KRW |
123.0000 KRW |
| 2020-02-21 |
147.2456 KRW |
2,993,943.7867 ADX |
150.0000 KRW |
131.0000 KRW |
173.0000 KRW |
137.0000 KRW |
| 2020-02-20 |
151.0685 KRW |
2,253,549.1701 ADX |
153.0000 KRW |
140.0000 KRW |
167.0000 KRW |
145.0000 KRW |
| 2020-02-19 |
162.0517 KRW |
2,303,021.4561 ADX |
171.0000 KRW |
153.0000 KRW |
171.0000 KRW |
154.0000 KRW |
| 2020-02-18 |
169.2980 KRW |
5,377,548.1327 ADX |
174.0000 KRW |
159.0000 KRW |
181.0000 KRW |
171.0000 KRW |
| 2020-02-17 |
164.6828 KRW |
8,349,370.2398 ADX |
187.0000 KRW |
154.0000 KRW |
187.0000 KRW |
175.0000 KRW |
| 2020-02-16 |
218.6026 KRW |
46,526,306.3141 ADX |
170.0000 KRW |
166.0000 KRW |
261.0000 KRW |
187.0000 KRW |
| 2020-02-15 |
198.4696 KRW |
14,675,913.5236 ADX |
185.0000 KRW |
155.0000 KRW |
220.0000 KRW |
175.0000 KRW |
| 2020-02-14 |
172.2385 KRW |
3,665,686.5440 ADX |
176.0000 KRW |
161.0000 KRW |
194.0000 KRW |
184.0000 KRW |