Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-24 |
107.0378 KRW |
7,411,619.9360 ADX |
104.0000 KRW |
100.0000 KRW |
113.0000 KRW |
101.0000 KRW |
| 2020-05-23 |
108.1894 KRW |
6,927,590.0890 ADX |
109.0000 KRW |
101.0000 KRW |
115.0000 KRW |
105.0000 KRW |
| 2020-05-22 |
102.3370 KRW |
8,143,828.3232 ADX |
96.2000 KRW |
96.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2020-05-21 |
100.5927 KRW |
6,483,476.1000 ADX |
99.3000 KRW |
90.7000 KRW |
107.0000 KRW |
95.6000 KRW |
| 2020-05-20 |
99.6237 KRW |
1,114,271.9769 ADX |
101.0000 KRW |
97.5000 KRW |
103.0000 KRW |
99.6000 KRW |
| 2020-05-19 |
101.9283 KRW |
8,506,069.3409 ADX |
99.0000 KRW |
97.4000 KRW |
107.0000 KRW |
101.0000 KRW |
| 2020-05-18 |
97.2223 KRW |
1,928,253.8860 ADX |
97.0000 KRW |
94.0000 KRW |
99.2000 KRW |
98.4000 KRW |
| 2020-05-17 |
98.3651 KRW |
467,913.3290 ADX |
99.2000 KRW |
95.5000 KRW |
100.0000 KRW |
97.0000 KRW |
| 2020-05-16 |
99.1174 KRW |
4,464,891.2735 ADX |
97.4000 KRW |
95.7000 KRW |
103.0000 KRW |
99.2000 KRW |
| 2020-05-15 |
98.0334 KRW |
871,969.0783 ADX |
100.0000 KRW |
94.8000 KRW |
102.0000 KRW |
96.1000 KRW |
| 2020-05-14 |
97.4750 KRW |
5,356,751.0831 ADX |
91.5000 KRW |
89.2000 KRW |
102.0000 KRW |
99.3000 KRW |
| 2020-05-13 |
88.8006 KRW |
210,828.1662 ADX |
88.2000 KRW |
87.3000 KRW |
92.7000 KRW |
91.5000 KRW |
| 2020-05-12 |
87.3256 KRW |
298,532.0026 ADX |
84.7000 KRW |
84.7000 KRW |
89.4000 KRW |
88.9000 KRW |
| 2020-05-11 |
86.9624 KRW |
509,969.9622 ADX |
89.8000 KRW |
83.1000 KRW |
91.1000 KRW |
86.5000 KRW |
| 2020-05-10 |
89.0093 KRW |
1,850,760.2378 ADX |
100.0000 KRW |
83.5000 KRW |
100.0000 KRW |
90.0000 KRW |
| 2020-05-09 |
99.0427 KRW |
1,818,535.0356 ADX |
96.6000 KRW |
95.5000 KRW |
103.0000 KRW |
99.2000 KRW |
| 2020-05-08 |
97.5482 KRW |
1,737,917.8245 ADX |
95.2000 KRW |
92.1000 KRW |
102.0000 KRW |
96.5000 KRW |
| 2020-05-07 |
93.4683 KRW |
748,684.0660 ADX |
94.0000 KRW |
92.0000 KRW |
95.5000 KRW |
95.5000 KRW |
| 2020-05-06 |
94.5802 KRW |
823,587.2094 ADX |
98.2000 KRW |
93.5000 KRW |
98.2000 KRW |
95.3000 KRW |
| 2020-05-05 |
95.4756 KRW |
1,130,476.1234 ADX |
97.0000 KRW |
93.4000 KRW |
98.3000 KRW |
98.3000 KRW |
| 2020-05-04 |
98.5403 KRW |
8,935,691.8581 ADX |
96.8000 KRW |
92.8000 KRW |
103.0000 KRW |
96.4000 KRW |
| 2020-05-03 |
100.5117 KRW |
4,086,376.1279 ADX |
99.0000 KRW |
94.1000 KRW |
106.0000 KRW |
95.6000 KRW |
| 2020-05-02 |
99.4375 KRW |
3,174,480.8369 ADX |
99.8000 KRW |
96.6000 KRW |
106.0000 KRW |
99.4000 KRW |
| 2020-05-01 |
104.1238 KRW |
36,992,170.8333 ADX |
90.0000 KRW |
88.9000 KRW |
124.0000 KRW |
98.7000 KRW |
| 2020-04-30 |
98.6065 KRW |
21,715,691.9919 ADX |
85.9000 KRW |
83.0000 KRW |
109.0000 KRW |
90.0000 KRW |
| 2020-04-29 |
87.8685 KRW |
11,582,372.5857 ADX |
82.6000 KRW |
81.1000 KRW |
92.2000 KRW |
86.0000 KRW |
| 2020-04-28 |
81.4492 KRW |
242,186.3080 ADX |
83.0000 KRW |
80.3000 KRW |
83.5000 KRW |
82.6000 KRW |
| 2020-04-27 |
85.6610 KRW |
7,410,620.5796 ADX |
82.8000 KRW |
80.4000 KRW |
89.4000 KRW |
83.7000 KRW |
| 2020-04-26 |
81.5936 KRW |
938,229.4228 ADX |
81.8000 KRW |
80.2000 KRW |
83.0000 KRW |
81.9000 KRW |
| 2020-04-25 |
82.9370 KRW |
8,127,764.1326 ADX |
81.5000 KRW |
80.5000 KRW |
85.7000 KRW |
82.3000 KRW |
| 2020-04-24 |
82.2799 KRW |
2,560,153.9381 ADX |
79.8000 KRW |
77.6000 KRW |
92.0000 KRW |
80.1000 KRW |
| 2020-04-23 |
74.6450 KRW |
1,517,135.1733 ADX |
75.2000 KRW |
71.7000 KRW |
80.3000 KRW |
79.8000 KRW |
| 2020-04-22 |
76.2062 KRW |
1,582,790.9107 ADX |
71.2000 KRW |
70.8000 KRW |
80.0000 KRW |
75.3000 KRW |
| 2020-04-21 |
71.2841 KRW |
219,305.2425 ADX |
73.0000 KRW |
70.3000 KRW |
73.0000 KRW |
71.3000 KRW |
| 2020-04-20 |
74.0877 KRW |
866,391.1076 ADX |
75.1000 KRW |
71.5000 KRW |
76.5000 KRW |
71.8000 KRW |
| 2020-04-19 |
77.0331 KRW |
2,709,243.9481 ADX |
78.5000 KRW |
74.1000 KRW |
81.0000 KRW |
74.9000 KRW |
| 2020-04-18 |
79.1154 KRW |
4,807,633.5098 ADX |
74.8000 KRW |
74.4000 KRW |
89.3000 KRW |
77.5000 KRW |
| 2020-04-17 |
73.9947 KRW |
267,941.3163 ADX |
73.2000 KRW |
71.2000 KRW |
76.5000 KRW |
75.9000 KRW |
| 2020-04-16 |
69.8717 KRW |
187,655.6545 ADX |
69.0000 KRW |
66.4000 KRW |
73.1000 KRW |
72.1000 KRW |
| 2020-04-15 |
70.9653 KRW |
265,459.4070 ADX |
72.6000 KRW |
68.5000 KRW |
73.8000 KRW |
68.9000 KRW |
| 2020-04-14 |
72.8831 KRW |
112,499.6186 ADX |
71.5000 KRW |
69.5000 KRW |
73.6000 KRW |
72.1000 KRW |
| 2020-04-13 |
69.4463 KRW |
111,281.1929 ADX |
71.6000 KRW |
68.5000 KRW |
71.9000 KRW |
71.9000 KRW |
| 2020-04-12 |
72.2067 KRW |
209,171.2662 ADX |
71.9000 KRW |
70.5000 KRW |
74.9000 KRW |
71.7000 KRW |
| 2020-04-11 |
71.4934 KRW |
64,283.5288 ADX |
72.3000 KRW |
69.3000 KRW |
73.0000 KRW |
70.6000 KRW |
| 2020-04-10 |
72.3422 KRW |
442,749.4490 ADX |
76.5000 KRW |
69.2000 KRW |
76.5000 KRW |
72.3000 KRW |
| 2020-04-09 |
78.0227 KRW |
1,810,460.6270 ADX |
75.7000 KRW |
73.1000 KRW |
83.4000 KRW |
77.3000 KRW |
| 2020-04-08 |
75.7618 KRW |
1,803,750.4646 ADX |
73.2000 KRW |
72.0000 KRW |
78.0000 KRW |
75.7000 KRW |
| 2020-04-07 |
73.2792 KRW |
307,130.2026 ADX |
73.5000 KRW |
71.2000 KRW |
75.2000 KRW |
73.0000 KRW |
| 2020-04-06 |
71.6008 KRW |
430,669.7156 ADX |
71.2000 KRW |
69.9000 KRW |
73.5000 KRW |
73.5000 KRW |
| 2020-04-05 |
70.7899 KRW |
605,562.7632 ADX |
69.1000 KRW |
67.8000 KRW |
73.8000 KRW |
70.8000 KRW |