Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-05 |
94.4769 KRW |
1,041,488.3648 ADX |
96.6000 KRW |
92.0000 KRW |
96.8000 KRW |
95.5000 KRW |
| 2019-11-04 |
97.6943 KRW |
1,511,060.2695 ADX |
97.4000 KRW |
95.4000 KRW |
101.0000 KRW |
96.5000 KRW |
| 2019-11-03 |
97.7631 KRW |
3,590,666.1266 ADX |
98.1000 KRW |
95.6000 KRW |
101.0000 KRW |
97.2000 KRW |
| 2019-11-02 |
99.0796 KRW |
2,853,603.1488 ADX |
98.2000 KRW |
96.6000 KRW |
102.0000 KRW |
98.0000 KRW |
| 2019-11-01 |
100.8300 KRW |
11,522,163.8198 ADX |
95.6000 KRW |
94.6000 KRW |
108.0000 KRW |
99.2000 KRW |
| 2019-10-31 |
98.0821 KRW |
6,476,083.9867 ADX |
91.9000 KRW |
88.6000 KRW |
110.0000 KRW |
95.4000 KRW |
| 2019-10-30 |
92.1187 KRW |
817,304.9196 ADX |
97.4000 KRW |
90.1000 KRW |
98.0000 KRW |
91.9000 KRW |
| 2019-10-29 |
96.3384 KRW |
6,836,184.5328 ADX |
93.8000 KRW |
92.0000 KRW |
99.6000 KRW |
97.8000 KRW |
| 2019-10-28 |
91.5506 KRW |
1,419,736.2650 ADX |
90.5000 KRW |
88.6000 KRW |
94.7000 KRW |
94.0000 KRW |
| 2019-10-27 |
91.8246 KRW |
3,778,570.6000 ADX |
88.7000 KRW |
86.5000 KRW |
99.6000 KRW |
90.3000 KRW |
| 2019-10-26 |
93.3442 KRW |
6,052,747.2088 ADX |
84.7000 KRW |
84.2000 KRW |
100.0000 KRW |
87.7000 KRW |
| 2019-10-25 |
82.2392 KRW |
713,691.9172 ADX |
80.1000 KRW |
78.6000 KRW |
87.8000 KRW |
84.7000 KRW |
| 2019-10-24 |
78.9109 KRW |
389,034.5436 ADX |
81.4000 KRW |
76.2000 KRW |
81.4000 KRW |
80.0000 KRW |
| 2019-10-23 |
83.9974 KRW |
2,216,327.9797 ADX |
91.5000 KRW |
77.6000 KRW |
92.3000 KRW |
79.4000 KRW |
| 2019-10-22 |
95.3199 KRW |
8,571,345.8094 ADX |
89.4000 KRW |
88.1000 KRW |
99.0000 KRW |
93.0000 KRW |
| 2019-10-21 |
87.2022 KRW |
299,869.6498 ADX |
85.3000 KRW |
84.9000 KRW |
90.9000 KRW |
89.9000 KRW |
| 2019-10-20 |
85.5637 KRW |
421,004.8372 ADX |
87.0000 KRW |
83.8000 KRW |
88.1000 KRW |
85.6000 KRW |
| 2019-10-19 |
85.9692 KRW |
157,183.5250 ADX |
85.1000 KRW |
84.7000 KRW |
86.7000 KRW |
86.0000 KRW |
| 2019-10-18 |
86.2900 KRW |
353,434.6128 ADX |
86.7000 KRW |
85.1000 KRW |
88.5000 KRW |
85.1000 KRW |
| 2019-10-17 |
85.1597 KRW |
140,167.6462 ADX |
86.1000 KRW |
83.8000 KRW |
87.5000 KRW |
87.1000 KRW |
| 2019-10-16 |
86.0735 KRW |
894,534.5914 ADX |
91.2000 KRW |
82.3000 KRW |
91.2000 KRW |
85.9000 KRW |
| 2019-10-15 |
93.3153 KRW |
335,225.7485 ADX |
94.2000 KRW |
91.0000 KRW |
96.0000 KRW |
91.0000 KRW |
| 2019-10-14 |
93.2211 KRW |
663,209.3709 ADX |
93.9000 KRW |
90.0000 KRW |
94.7000 KRW |
94.4000 KRW |
| 2019-10-13 |
95.0079 KRW |
568,795.4002 ADX |
98.8000 KRW |
93.6000 KRW |
99.9000 KRW |
93.8000 KRW |
| 2019-10-12 |
97.0578 KRW |
1,186,871.8148 ADX |
93.3000 KRW |
92.7000 KRW |
102.0000 KRW |
98.7000 KRW |
| 2019-10-11 |
94.0483 KRW |
735,715.1919 ADX |
97.2000 KRW |
92.6000 KRW |
97.2000 KRW |
94.2000 KRW |
| 2019-10-10 |
99.0591 KRW |
6,831,434.8951 ADX |
95.8000 KRW |
92.4000 KRW |
103.0000 KRW |
97.2000 KRW |
| 2019-10-09 |
97.8959 KRW |
3,128,483.8168 ADX |
97.6000 KRW |
92.1000 KRW |
102.0000 KRW |
95.7000 KRW |
| 2019-10-08 |
96.5134 KRW |
1,277,486.8806 ADX |
99.9000 KRW |
92.6000 KRW |
102.0000 KRW |
96.3000 KRW |
| 2019-10-07 |
97.0116 KRW |
3,046,464.4884 ADX |
98.8000 KRW |
94.0000 KRW |
101.0000 KRW |
98.9000 KRW |
| 2019-10-06 |
109.2112 KRW |
14,916,949.4342 ADX |
116.0000 KRW |
96.6000 KRW |
124.0000 KRW |
98.9000 KRW |
| 2019-10-05 |
116.4325 KRW |
75,398,215.1302 ADX |
83.3000 KRW |
83.3000 KRW |
139.0000 KRW |
114.0000 KRW |
| 2019-10-04 |
83.9842 KRW |
925,129.4871 ADX |
81.1000 KRW |
79.2000 KRW |
87.3000 KRW |
84.0000 KRW |
| 2019-10-03 |
81.2961 KRW |
219,481.0749 ADX |
81.5000 KRW |
78.9000 KRW |
82.2000 KRW |
81.2000 KRW |
| 2019-10-02 |
79.9998 KRW |
142,293.5823 ADX |
80.2000 KRW |
78.7000 KRW |
81.5000 KRW |
81.5000 KRW |
| 2019-10-01 |
77.9115 KRW |
284,780.7231 ADX |
76.9000 KRW |
76.0000 KRW |
82.3000 KRW |
81.0000 KRW |
| 2019-09-30 |
76.3406 KRW |
1,748,311.6798 ADX |
77.3000 KRW |
73.1000 KRW |
81.3000 KRW |
77.2000 KRW |
| 2019-09-29 |
78.2108 KRW |
306,567.9026 ADX |
78.0000 KRW |
76.6000 KRW |
80.0000 KRW |
76.9000 KRW |
| 2019-09-28 |
78.1424 KRW |
181,452.9350 ADX |
75.0000 KRW |
74.2000 KRW |
81.7000 KRW |
77.6000 KRW |
| 2019-09-27 |
70.8632 KRW |
165,229.3662 ADX |
70.7000 KRW |
68.1000 KRW |
78.2000 KRW |
74.3000 KRW |
| 2019-09-26 |
71.2824 KRW |
245,471.7246 ADX |
74.3000 KRW |
66.4000 KRW |
76.5000 KRW |
69.8000 KRW |
| 2019-09-25 |
72.9476 KRW |
256,825.3178 ADX |
72.3000 KRW |
69.8000 KRW |
76.0000 KRW |
73.4000 KRW |
| 2019-09-24 |
84.6687 KRW |
547,702.1428 ADX |
87.5000 KRW |
70.0000 KRW |
93.0000 KRW |
75.3000 KRW |
| 2019-09-23 |
90.9286 KRW |
340,346.4648 ADX |
93.1000 KRW |
85.0000 KRW |
93.1000 KRW |
87.5000 KRW |
| 2019-09-22 |
95.6601 KRW |
279,017.0435 ADX |
99.2000 KRW |
92.9000 KRW |
99.6000 KRW |
92.9000 KRW |
| 2019-09-21 |
99.5596 KRW |
93,683.7778 ADX |
101.0000 KRW |
97.2000 KRW |
102.0000 KRW |
99.1000 KRW |
| 2019-09-20 |
99.2919 KRW |
1,027,631.3859 ADX |
96.4000 KRW |
95.0000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2019-09-19 |
93.7468 KRW |
695,956.5332 ADX |
96.6000 KRW |
91.8000 KRW |
97.2000 KRW |
95.8000 KRW |
| 2019-09-18 |
95.9144 KRW |
458,252.7590 ADX |
93.6000 KRW |
93.4000 KRW |
97.7000 KRW |
96.6000 KRW |
| 2019-09-17 |
93.6140 KRW |
761,914.5605 ADX |
92.9000 KRW |
90.9000 KRW |
97.3000 KRW |
94.2000 KRW |