Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-13 |
156.0887 KRW |
12,755,872.3452 ADX |
150.0000 KRW |
129.0000 KRW |
177.0000 KRW |
171.0000 KRW |
| 2020-02-12 |
141.8362 KRW |
5,794,050.9930 ADX |
137.0000 KRW |
134.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2020-02-11 |
134.2559 KRW |
2,580,166.8934 ADX |
138.0000 KRW |
131.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2020-02-10 |
131.7316 KRW |
3,652,037.6068 ADX |
130.0000 KRW |
128.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2020-02-09 |
128.5930 KRW |
1,856,541.8662 ADX |
132.0000 KRW |
126.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2020-02-08 |
129.6081 KRW |
1,981,282.9322 ADX |
135.0000 KRW |
127.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2020-02-07 |
138.4335 KRW |
9,966,747.8857 ADX |
128.0000 KRW |
126.0000 KRW |
148.0000 KRW |
135.0000 KRW |
| 2020-02-06 |
125.8699 KRW |
1,177,009.0938 ADX |
127.0000 KRW |
121.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2020-02-05 |
124.2219 KRW |
1,882,265.3888 ADX |
125.0000 KRW |
119.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2020-02-04 |
122.7662 KRW |
6,026,751.7249 ADX |
118.0000 KRW |
114.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2020-02-03 |
115.9000 KRW |
1,176,852.4736 ADX |
117.0000 KRW |
114.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2020-02-02 |
114.0746 KRW |
1,026,121.2955 ADX |
115.0000 KRW |
112.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2020-02-01 |
112.8627 KRW |
938,239.7852 ADX |
112.0000 KRW |
110.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2020-01-31 |
113.0372 KRW |
1,698,968.2059 ADX |
116.0000 KRW |
108.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2020-01-30 |
113.4748 KRW |
1,221,548.4703 ADX |
117.0000 KRW |
112.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2020-01-29 |
113.3323 KRW |
960,670.5000 ADX |
114.0000 KRW |
112.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2020-01-28 |
111.8555 KRW |
1,531,652.7420 ADX |
110.0000 KRW |
107.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2020-01-27 |
108.4678 KRW |
882,633.2161 ADX |
112.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2020-01-26 |
110.5897 KRW |
807,290.8242 ADX |
115.0000 KRW |
108.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2020-01-25 |
112.7221 KRW |
740,738.6695 ADX |
116.0000 KRW |
111.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2020-01-24 |
111.0055 KRW |
1,102,399.2694 ADX |
111.0000 KRW |
107.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2020-01-23 |
113.8129 KRW |
4,113,985.0659 ADX |
118.0000 KRW |
106.0000 KRW |
122.0000 KRW |
110.0000 KRW |
| 2020-01-22 |
111.7306 KRW |
3,161,296.6643 ADX |
108.0000 KRW |
105.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2020-01-21 |
104.3483 KRW |
6,294,257.1700 ADX |
97.0000 KRW |
96.0000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2020-01-20 |
96.0981 KRW |
692,980.7191 ADX |
97.7000 KRW |
95.0000 KRW |
97.7000 KRW |
96.7000 KRW |
| 2020-01-19 |
100.5737 KRW |
1,162,771.3879 ADX |
100.0000 KRW |
95.7000 KRW |
106.0000 KRW |
97.7000 KRW |
| 2020-01-18 |
102.6800 KRW |
924,669.5806 ADX |
102.0000 KRW |
98.6000 KRW |
108.0000 KRW |
100.0000 KRW |
| 2020-01-17 |
104.3609 KRW |
3,841,404.8776 ADX |
103.0000 KRW |
98.2000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2020-01-16 |
98.0704 KRW |
1,158,818.0339 ADX |
103.0000 KRW |
95.5000 KRW |
105.0000 KRW |
100.0000 KRW |
| 2020-01-15 |
106.5689 KRW |
13,534,626.4019 ADX |
96.1000 KRW |
95.1000 KRW |
122.0000 KRW |
103.0000 KRW |
| 2020-01-14 |
97.3232 KRW |
6,941,024.1207 ADX |
90.8000 KRW |
89.4000 KRW |
102.0000 KRW |
95.4000 KRW |
| 2020-01-13 |
89.6231 KRW |
478,039.0800 ADX |
90.6000 KRW |
88.2000 KRW |
90.8000 KRW |
90.8000 KRW |
| 2020-01-12 |
90.3436 KRW |
360,560.5113 ADX |
90.9000 KRW |
89.9000 KRW |
91.9000 KRW |
90.4000 KRW |
| 2020-01-11 |
90.7117 KRW |
456,964.5021 ADX |
91.4000 KRW |
90.0000 KRW |
92.1000 KRW |
91.0000 KRW |
| 2020-01-10 |
91.8214 KRW |
433,227.2215 ADX |
92.5000 KRW |
90.0000 KRW |
93.3000 KRW |
91.1000 KRW |
| 2020-01-09 |
91.4945 KRW |
283,265.1195 ADX |
92.3000 KRW |
89.8000 KRW |
93.3000 KRW |
92.5000 KRW |
| 2020-01-08 |
98.6321 KRW |
6,096,153.2071 ADX |
98.4000 KRW |
92.4000 KRW |
106.0000 KRW |
92.6000 KRW |
| 2020-01-07 |
94.3723 KRW |
358,297.8061 ADX |
93.5000 KRW |
92.9000 KRW |
97.0000 KRW |
94.3000 KRW |
| 2020-01-06 |
93.2700 KRW |
184,258.3676 ADX |
93.4000 KRW |
92.4000 KRW |
94.9000 KRW |
94.5000 KRW |
| 2020-01-05 |
95.2085 KRW |
649,342.0783 ADX |
95.3000 KRW |
93.1000 KRW |
98.0000 KRW |
95.5000 KRW |
| 2020-01-04 |
95.6309 KRW |
257,994.0345 ADX |
98.0000 KRW |
94.2000 KRW |
98.0000 KRW |
95.3000 KRW |
| 2020-01-03 |
96.0361 KRW |
855,521.7461 ADX |
91.0000 KRW |
89.4000 KRW |
98.9000 KRW |
96.8000 KRW |
| 2020-01-02 |
92.3450 KRW |
204,630.8406 ADX |
92.1000 KRW |
90.0000 KRW |
94.9000 KRW |
91.1000 KRW |
| 2020-01-01 |
92.2582 KRW |
17,915.7789 ADX |
93.0000 KRW |
91.6000 KRW |
93.0000 KRW |
92.2000 KRW |
| 2019-12-31 |
92.9900 KRW |
58,828.4115 ADX |
92.9000 KRW |
92.0000 KRW |
93.6000 KRW |
93.0000 KRW |
| 2019-12-30 |
92.6515 KRW |
22,951.8891 ADX |
92.6000 KRW |
92.4000 KRW |
93.5000 KRW |
92.9000 KRW |
| 2019-12-29 |
93.1720 KRW |
85,997.3029 ADX |
92.1000 KRW |
91.6000 KRW |
94.5000 KRW |
93.7000 KRW |
| 2019-12-28 |
92.4555 KRW |
218,746.5079 ADX |
92.7000 KRW |
91.6000 KRW |
93.5000 KRW |
92.1000 KRW |
| 2019-12-27 |
89.9709 KRW |
226,234.3566 ADX |
90.9000 KRW |
88.2000 KRW |
92.6000 KRW |
91.6000 KRW |
| 2019-12-26 |
92.6014 KRW |
297,436.2279 ADX |
92.8000 KRW |
90.3000 KRW |
95.0000 KRW |
92.9000 KRW |