Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-16 |
92.5725 KRW |
396,739.8609 ADX |
93.7000 KRW |
91.4000 KRW |
94.7000 KRW |
92.9000 KRW |
| 2019-09-15 |
93.8335 KRW |
251,650.0334 ADX |
93.1000 KRW |
93.1000 KRW |
95.5000 KRW |
93.7000 KRW |
| 2019-09-14 |
92.9881 KRW |
302,843.3927 ADX |
92.3000 KRW |
91.2000 KRW |
94.8000 KRW |
94.0000 KRW |
| 2019-09-13 |
91.9841 KRW |
324,703.6931 ADX |
92.8000 KRW |
91.3000 KRW |
93.0000 KRW |
92.1000 KRW |
| 2019-09-12 |
95.4717 KRW |
3,443,243.5004 ADX |
92.1000 KRW |
92.0000 KRW |
99.3000 KRW |
92.9000 KRW |
| 2019-09-11 |
93.6389 KRW |
1,608,350.4306 ADX |
97.4000 KRW |
91.0000 KRW |
98.8000 KRW |
91.7000 KRW |
| 2019-09-10 |
103.7568 KRW |
16,138,273.5960 ADX |
96.1000 KRW |
94.2000 KRW |
115.0000 KRW |
98.3000 KRW |
| 2019-09-09 |
93.3643 KRW |
582,984.3094 ADX |
93.4000 KRW |
90.2000 KRW |
95.5000 KRW |
93.9000 KRW |
| 2019-09-08 |
93.9924 KRW |
180,437.2653 ADX |
95.1000 KRW |
92.6000 KRW |
95.8000 KRW |
94.1000 KRW |
| 2019-09-07 |
93.7869 KRW |
263,827.3688 ADX |
94.2000 KRW |
92.5000 KRW |
95.9000 KRW |
95.0000 KRW |
| 2019-09-06 |
97.0817 KRW |
394,035.0810 ADX |
96.6000 KRW |
93.1000 KRW |
99.8000 KRW |
94.4000 KRW |
| 2019-09-05 |
101.4533 KRW |
891,792.6876 ADX |
96.9000 KRW |
96.6000 KRW |
107.0000 KRW |
96.6000 KRW |
| 2019-09-04 |
94.4504 KRW |
1,060,546.9368 ADX |
92.9000 KRW |
90.4000 KRW |
101.0000 KRW |
97.0000 KRW |
| 2019-09-03 |
92.2820 KRW |
690,743.2010 ADX |
93.0000 KRW |
91.0000 KRW |
94.2000 KRW |
92.1000 KRW |
| 2019-09-02 |
92.6405 KRW |
403,475.4862 ADX |
94.7000 KRW |
91.6000 KRW |
94.7000 KRW |
92.4000 KRW |
| 2019-09-01 |
93.4473 KRW |
241,192.7105 ADX |
94.2000 KRW |
92.1000 KRW |
94.9000 KRW |
94.2000 KRW |
| 2019-08-31 |
93.6065 KRW |
155,285.6608 ADX |
94.0000 KRW |
92.6000 KRW |
95.3000 KRW |
94.6000 KRW |
| 2019-08-30 |
93.6400 KRW |
384,452.1563 ADX |
94.3000 KRW |
92.0000 KRW |
95.6000 KRW |
94.0000 KRW |
| 2019-08-29 |
93.1263 KRW |
592,571.8917 ADX |
99.1000 KRW |
90.6000 KRW |
99.1000 KRW |
94.0000 KRW |
| 2019-08-28 |
105.1239 KRW |
1,310,195.9542 ADX |
109.0000 KRW |
97.0000 KRW |
112.0000 KRW |
98.9000 KRW |
| 2019-08-27 |
113.8741 KRW |
1,715,545.4764 ADX |
115.0000 KRW |
106.0000 KRW |
121.0000 KRW |
109.0000 KRW |
| 2019-08-26 |
116.4928 KRW |
1,174,684.2095 ADX |
125.0000 KRW |
113.0000 KRW |
125.0000 KRW |
116.0000 KRW |
| 2019-08-25 |
117.1465 KRW |
2,538,455.3191 ADX |
110.0000 KRW |
109.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2019-08-24 |
109.5748 KRW |
3,113,162.1375 ADX |
106.0000 KRW |
106.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2019-08-23 |
108.9715 KRW |
2,659,295.3487 ADX |
101.0000 KRW |
101.0000 KRW |
115.0000 KRW |
106.0000 KRW |
| 2019-08-22 |
103.8461 KRW |
950,998.9892 ADX |
98.1000 KRW |
95.2000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2019-08-21 |
97.2684 KRW |
410,675.7703 ADX |
100.0000 KRW |
94.7000 KRW |
101.0000 KRW |
97.3000 KRW |
| 2019-08-20 |
100.0695 KRW |
163,352.4393 ADX |
103.0000 KRW |
98.8000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2019-08-19 |
101.7381 KRW |
454,296.2800 ADX |
101.0000 KRW |
99.9000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2019-08-18 |
99.6319 KRW |
324,348.7218 ADX |
99.3000 KRW |
98.5000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2019-08-17 |
100.3748 KRW |
557,265.5448 ADX |
98.3000 KRW |
97.7000 KRW |
105.0000 KRW |
99.3000 KRW |
| 2019-08-16 |
99.5693 KRW |
435,527.6504 ADX |
101.0000 KRW |
95.5000 KRW |
107.0000 KRW |
98.3000 KRW |
| 2019-08-15 |
99.1267 KRW |
681,145.4836 ADX |
102.0000 KRW |
94.0000 KRW |
104.0000 KRW |
99.9000 KRW |
| 2019-08-14 |
106.8355 KRW |
909,728.4032 ADX |
109.0000 KRW |
102.0000 KRW |
116.0000 KRW |
103.0000 KRW |
| 2019-08-13 |
109.6898 KRW |
655,447.8858 ADX |
111.0000 KRW |
106.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2019-08-12 |
110.4335 KRW |
478,814.7677 ADX |
109.0000 KRW |
108.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2019-08-11 |
109.3745 KRW |
400,874.1727 ADX |
107.0000 KRW |
107.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2019-08-10 |
107.5400 KRW |
1,579,207.6765 ADX |
106.0000 KRW |
103.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2019-08-09 |
106.7393 KRW |
624,264.9689 ADX |
111.0000 KRW |
103.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2019-08-08 |
117.8856 KRW |
923,441.8710 ADX |
117.0000 KRW |
110.0000 KRW |
126.0000 KRW |
112.0000 KRW |
| 2019-08-07 |
112.9216 KRW |
1,005,146.1060 ADX |
111.0000 KRW |
108.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2019-08-06 |
112.0910 KRW |
880,043.7123 ADX |
116.0000 KRW |
109.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2019-08-05 |
117.1735 KRW |
716,984.8769 ADX |
120.0000 KRW |
114.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2019-08-04 |
117.0250 KRW |
548,357.2008 ADX |
120.0000 KRW |
115.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2019-08-03 |
123.9023 KRW |
1,278,542.6229 ADX |
122.0000 KRW |
118.0000 KRW |
130.0000 KRW |
119.0000 KRW |
| 2019-08-02 |
120.1499 KRW |
258,740.6750 ADX |
121.0000 KRW |
118.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2019-08-01 |
122.0553 KRW |
501,845.5185 ADX |
127.0000 KRW |
118.0000 KRW |
127.0000 KRW |
121.0000 KRW |
| 2019-07-31 |
126.3153 KRW |
1,123,905.2927 ADX |
126.0000 KRW |
124.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2019-07-30 |
126.4694 KRW |
414,845.9457 ADX |
131.0000 KRW |
125.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2019-07-29 |
127.1841 KRW |
851,265.1195 ADX |
126.0000 KRW |
121.0000 KRW |
131.0000 KRW |
131.0000 KRW |