Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-13 |
124.0539 KRW |
537,891.0611 ADX |
124.0000 KRW |
122.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2020-07-12 |
124.4568 KRW |
829,899.8284 ADX |
124.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2020-07-11 |
122.0516 KRW |
308,626.2182 ADX |
122.0000 KRW |
119.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2020-07-10 |
119.8837 KRW |
614,571.7133 ADX |
122.0000 KRW |
118.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2020-07-09 |
122.4384 KRW |
1,432,912.2190 ADX |
125.0000 KRW |
119.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2020-07-08 |
124.8225 KRW |
4,109,347.6356 ADX |
125.0000 KRW |
120.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2020-07-07 |
128.5133 KRW |
2,834,309.7421 ADX |
121.0000 KRW |
117.0000 KRW |
138.0000 KRW |
124.0000 KRW |
| 2020-07-06 |
118.0285 KRW |
486,871.9184 ADX |
117.0000 KRW |
115.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2020-07-05 |
117.8989 KRW |
446,508.2623 ADX |
122.0000 KRW |
114.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2020-07-04 |
121.6853 KRW |
288,861.9142 ADX |
120.0000 KRW |
119.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2020-07-03 |
117.9207 KRW |
705,170.2500 ADX |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2020-07-02 |
122.8861 KRW |
3,963,143.1674 ADX |
119.0000 KRW |
116.0000 KRW |
128.0000 KRW |
120.0000 KRW |
| 2020-07-01 |
118.5491 KRW |
973,547.3146 ADX |
116.0000 KRW |
115.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2020-06-30 |
116.2995 KRW |
517,148.1625 ADX |
120.0000 KRW |
114.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2020-06-29 |
120.9398 KRW |
1,756,317.5222 ADX |
117.0000 KRW |
114.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2020-06-28 |
110.2621 KRW |
1,098,372.4520 ADX |
114.0000 KRW |
103.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2020-06-27 |
116.7021 KRW |
973,531.6159 ADX |
123.0000 KRW |
110.0000 KRW |
123.0000 KRW |
113.0000 KRW |
| 2020-06-26 |
125.0625 KRW |
3,588,160.1336 ADX |
122.0000 KRW |
120.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2020-06-25 |
121.8043 KRW |
2,308,907.8790 ADX |
128.0000 KRW |
118.0000 KRW |
130.0000 KRW |
122.0000 KRW |
| 2020-06-24 |
128.7344 KRW |
1,204,138.6123 ADX |
134.0000 KRW |
124.0000 KRW |
135.0000 KRW |
128.0000 KRW |
| 2020-06-23 |
133.0449 KRW |
1,486,145.0976 ADX |
137.0000 KRW |
129.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2020-06-22 |
137.3085 KRW |
2,793,539.8379 ADX |
139.0000 KRW |
135.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2020-06-21 |
140.7628 KRW |
1,517,631.8858 ADX |
146.0000 KRW |
136.0000 KRW |
148.0000 KRW |
137.0000 KRW |
| 2020-06-20 |
145.1531 KRW |
5,507,483.7911 ADX |
140.0000 KRW |
138.0000 KRW |
151.0000 KRW |
145.0000 KRW |
| 2020-06-19 |
141.4867 KRW |
12,714,752.6829 ADX |
134.0000 KRW |
132.0000 KRW |
153.0000 KRW |
139.0000 KRW |
| 2020-06-18 |
139.4159 KRW |
5,636,915.3152 ADX |
131.0000 KRW |
128.0000 KRW |
151.0000 KRW |
133.0000 KRW |
| 2020-06-17 |
128.0999 KRW |
720,297.1447 ADX |
129.0000 KRW |
125.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2020-06-16 |
127.8145 KRW |
922,084.8390 ADX |
128.0000 KRW |
123.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2020-06-15 |
122.3784 KRW |
3,797,952.4232 ADX |
121.0000 KRW |
108.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2020-06-14 |
123.4055 KRW |
1,178,802.9975 ADX |
123.0000 KRW |
117.0000 KRW |
130.0000 KRW |
121.0000 KRW |
| 2020-06-13 |
119.8207 KRW |
1,300,549.9299 ADX |
118.0000 KRW |
116.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2020-06-12 |
118.4616 KRW |
7,947,522.9218 ADX |
112.0000 KRW |
110.0000 KRW |
128.0000 KRW |
118.0000 KRW |
| 2020-06-11 |
122.6878 KRW |
3,389,068.0178 ADX |
128.0000 KRW |
111.0000 KRW |
131.0000 KRW |
111.0000 KRW |
| 2020-06-10 |
128.6321 KRW |
7,190,453.8137 ADX |
120.0000 KRW |
119.0000 KRW |
138.0000 KRW |
125.0000 KRW |
| 2020-06-09 |
116.2486 KRW |
2,147,559.8095 ADX |
117.0000 KRW |
111.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2020-06-08 |
115.3586 KRW |
1,100,212.8942 ADX |
116.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2020-06-07 |
115.6183 KRW |
1,415,449.1679 ADX |
119.0000 KRW |
112.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2020-06-06 |
117.9616 KRW |
2,292,616.3290 ADX |
117.0000 KRW |
114.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2020-06-05 |
119.8968 KRW |
3,706,479.9182 ADX |
116.0000 KRW |
113.0000 KRW |
126.0000 KRW |
118.0000 KRW |
| 2020-06-04 |
117.3739 KRW |
1,126,023.4234 ADX |
120.0000 KRW |
113.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2020-06-03 |
115.9777 KRW |
1,845,004.3129 ADX |
114.0000 KRW |
112.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2020-06-02 |
112.9416 KRW |
2,328,606.5342 ADX |
113.0000 KRW |
106.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2020-06-01 |
113.8078 KRW |
2,207,048.1705 ADX |
112.0000 KRW |
109.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2020-05-31 |
112.5179 KRW |
1,008,817.6504 ADX |
115.0000 KRW |
110.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2020-05-30 |
113.9096 KRW |
1,539,333.3896 ADX |
110.0000 KRW |
107.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2020-05-29 |
107.1013 KRW |
1,226,966.6979 ADX |
106.0000 KRW |
104.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2020-05-28 |
105.9996 KRW |
1,202,424.5128 ADX |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2020-05-27 |
108.7888 KRW |
3,229,968.0417 ADX |
116.0000 KRW |
104.0000 KRW |
116.0000 KRW |
107.0000 KRW |
| 2020-05-26 |
111.0788 KRW |
4,351,459.2581 ADX |
108.0000 KRW |
105.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2020-05-25 |
105.0691 KRW |
6,651,154.4170 ADX |
100.0000 KRW |
99.5000 KRW |
110.0000 KRW |
109.0000 KRW |