Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-25 |
94.3668 KRW |
116,830.6004 ADX |
96.9000 KRW |
93.1000 KRW |
97.3000 KRW |
94.5000 KRW |
| 2019-12-24 |
93.8955 KRW |
177,455.2603 ADX |
92.0000 KRW |
91.9000 KRW |
97.8000 KRW |
97.5000 KRW |
| 2019-12-23 |
93.4163 KRW |
214,479.2951 ADX |
96.9000 KRW |
92.1000 KRW |
96.9000 KRW |
92.3000 KRW |
| 2019-12-22 |
95.1124 KRW |
663,686.6016 ADX |
92.6000 KRW |
91.2000 KRW |
97.4000 KRW |
95.7000 KRW |
| 2019-12-21 |
93.9223 KRW |
274,743.1019 ADX |
97.4000 KRW |
92.0000 KRW |
97.4000 KRW |
92.1000 KRW |
| 2019-12-20 |
95.3261 KRW |
343,911.8747 ADX |
95.4000 KRW |
93.0000 KRW |
98.7000 KRW |
96.7000 KRW |
| 2019-12-19 |
93.8763 KRW |
509,076.7711 ADX |
97.9000 KRW |
91.4000 KRW |
101.0000 KRW |
95.8000 KRW |
| 2019-12-18 |
98.4349 KRW |
1,987,827.5549 ADX |
99.8000 KRW |
90.9000 KRW |
103.0000 KRW |
98.1000 KRW |
| 2019-12-17 |
99.9046 KRW |
4,782,511.5205 ADX |
98.1000 KRW |
96.2000 KRW |
103.0000 KRW |
98.7000 KRW |
| 2019-12-16 |
105.1328 KRW |
11,022,824.2208 ADX |
98.2000 KRW |
95.0000 KRW |
116.0000 KRW |
97.8000 KRW |
| 2019-12-15 |
94.2851 KRW |
748,345.6877 ADX |
94.0000 KRW |
91.1000 KRW |
99.7000 KRW |
96.8000 KRW |
| 2019-12-14 |
102.3137 KRW |
9,370,400.5838 ADX |
99.2000 KRW |
91.1000 KRW |
110.0000 KRW |
94.0000 KRW |
| 2019-12-13 |
93.7005 KRW |
4,576,760.1272 ADX |
83.7000 KRW |
83.2000 KRW |
102.0000 KRW |
98.8000 KRW |
| 2019-12-12 |
83.1791 KRW |
138,193.4610 ADX |
85.4000 KRW |
81.2000 KRW |
85.5000 KRW |
84.2000 KRW |
| 2019-12-11 |
84.4251 KRW |
326,446.5211 ADX |
83.9000 KRW |
83.2000 KRW |
86.0000 KRW |
85.5000 KRW |
| 2019-12-10 |
87.8220 KRW |
432,015.4707 ADX |
92.4000 KRW |
83.0000 KRW |
92.4000 KRW |
86.3000 KRW |
| 2019-12-09 |
91.7697 KRW |
717,025.2512 ADX |
92.7000 KRW |
89.6000 KRW |
95.8000 KRW |
92.9000 KRW |
| 2019-12-08 |
90.9420 KRW |
467,907.7699 ADX |
95.4000 KRW |
88.2000 KRW |
95.4000 KRW |
92.0000 KRW |
| 2019-12-07 |
96.7346 KRW |
934,359.3568 ADX |
98.5000 KRW |
92.9000 KRW |
101.0000 KRW |
95.6000 KRW |
| 2019-12-06 |
98.7578 KRW |
2,010,644.2899 ADX |
107.0000 KRW |
93.0000 KRW |
113.0000 KRW |
98.0000 KRW |
| 2019-12-05 |
116.7368 KRW |
10,168,144.1781 ADX |
115.0000 KRW |
103.0000 KRW |
126.0000 KRW |
106.0000 KRW |
| 2019-12-04 |
119.8664 KRW |
6,036,795.8338 ADX |
118.0000 KRW |
110.0000 KRW |
128.0000 KRW |
115.0000 KRW |
| 2019-12-03 |
123.0906 KRW |
12,955,464.3386 ADX |
118.0000 KRW |
110.0000 KRW |
137.0000 KRW |
118.0000 KRW |
| 2019-12-02 |
118.4007 KRW |
2,720,466.3961 ADX |
129.0000 KRW |
111.0000 KRW |
129.0000 KRW |
116.0000 KRW |
| 2019-12-01 |
138.5594 KRW |
19,618,403.8117 ADX |
114.0000 KRW |
112.0000 KRW |
160.0000 KRW |
128.0000 KRW |
| 2019-11-30 |
117.0852 KRW |
4,656,960.3897 ADX |
124.0000 KRW |
108.0000 KRW |
126.0000 KRW |
113.0000 KRW |
| 2019-11-29 |
129.7933 KRW |
2,361,144.4819 ADX |
136.0000 KRW |
120.0000 KRW |
144.0000 KRW |
122.0000 KRW |
| 2019-11-28 |
144.4992 KRW |
12,687,684.8987 ADX |
130.0000 KRW |
119.0000 KRW |
165.0000 KRW |
140.0000 KRW |
| 2019-11-27 |
113.2011 KRW |
20,914,308.3063 ADX |
85.5000 KRW |
80.7000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2019-11-26 |
82.5874 KRW |
1,025,933.0413 ADX |
81.0000 KRW |
79.1000 KRW |
87.9000 KRW |
85.5000 KRW |
| 2019-11-25 |
75.9147 KRW |
857,218.5625 ADX |
76.8000 KRW |
66.6000 KRW |
82.4000 KRW |
81.5000 KRW |
| 2019-11-24 |
78.3101 KRW |
324,110.4377 ADX |
82.5000 KRW |
76.2000 KRW |
82.5000 KRW |
77.1000 KRW |
| 2019-11-23 |
79.3398 KRW |
390,933.2223 ADX |
80.2000 KRW |
77.8000 KRW |
82.5000 KRW |
82.5000 KRW |
| 2019-11-22 |
80.5141 KRW |
738,326.3417 ADX |
85.6000 KRW |
73.7000 KRW |
86.0000 KRW |
79.1000 KRW |
| 2019-11-21 |
86.6478 KRW |
608,770.9911 ADX |
91.4000 KRW |
83.6000 KRW |
91.5000 KRW |
85.9000 KRW |
| 2019-11-20 |
90.8555 KRW |
843,977.4741 ADX |
90.8000 KRW |
89.1000 KRW |
92.7000 KRW |
91.2000 KRW |
| 2019-11-19 |
91.6827 KRW |
1,394,546.5856 ADX |
95.9000 KRW |
87.9000 KRW |
97.0000 KRW |
91.5000 KRW |
| 2019-11-18 |
99.3795 KRW |
6,039,428.2109 ADX |
97.3000 KRW |
95.2000 KRW |
105.0000 KRW |
95.9000 KRW |
| 2019-11-17 |
97.2714 KRW |
2,578,808.0818 ADX |
97.5000 KRW |
94.2000 KRW |
98.6000 KRW |
97.4000 KRW |
| 2019-11-16 |
95.9360 KRW |
566,631.3047 ADX |
96.6000 KRW |
94.8000 KRW |
98.2000 KRW |
97.3000 KRW |
| 2019-11-15 |
97.2852 KRW |
2,359,153.4861 ADX |
98.5000 KRW |
95.0000 KRW |
99.8000 KRW |
95.9000 KRW |
| 2019-11-14 |
97.2840 KRW |
2,755,820.6715 ADX |
96.8000 KRW |
94.3000 KRW |
101.0000 KRW |
98.4000 KRW |
| 2019-11-13 |
94.9121 KRW |
709,981.0058 ADX |
96.1000 KRW |
93.5000 KRW |
98.1000 KRW |
96.5000 KRW |
| 2019-11-12 |
97.9418 KRW |
3,427,004.7175 ADX |
95.8000 KRW |
94.0000 KRW |
103.0000 KRW |
96.4000 KRW |
| 2019-11-11 |
94.9642 KRW |
1,107,516.0074 ADX |
96.6000 KRW |
92.4000 KRW |
96.8000 KRW |
94.9000 KRW |
| 2019-11-10 |
94.8317 KRW |
2,189,141.2123 ADX |
97.9000 KRW |
92.1000 KRW |
97.9000 KRW |
96.9000 KRW |
| 2019-11-09 |
97.3445 KRW |
3,365,445.2056 ADX |
101.0000 KRW |
95.3000 KRW |
101.0000 KRW |
97.6000 KRW |
| 2019-11-08 |
105.5493 KRW |
24,433,388.5071 ADX |
95.3000 KRW |
95.3000 KRW |
120.0000 KRW |
101.0000 KRW |
| 2019-11-07 |
95.0453 KRW |
3,928,060.2680 ADX |
92.5000 KRW |
91.1000 KRW |
100.0000 KRW |
95.2000 KRW |
| 2019-11-06 |
94.4497 KRW |
256,342.8237 ADX |
95.5000 KRW |
93.1000 KRW |
95.5000 KRW |
93.6000 KRW |