Identifier on UpBit: KRW-ADX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-06-28 |
486.0675 KRW |
60,943,232.4806 ADX |
382.0000 KRW |
335.0000 KRW |
628.0000 KRW |
348.0000 KRW |
2021-06-27 |
565.6432 KRW |
256,494,067.2277 ADX |
434.0000 KRW |
356.0000 KRW |
710.0000 KRW |
388.0000 KRW |
2021-06-26 |
441.5232 KRW |
2,913,822.6271 ADX |
515.0000 KRW |
403.0000 KRW |
518.0000 KRW |
442.0000 KRW |
2021-06-25 |
519.3999 KRW |
5,805,471.8408 ADX |
554.0000 KRW |
485.0000 KRW |
576.0000 KRW |
492.0000 KRW |
2021-06-24 |
534.6672 KRW |
13,296,787.1233 ADX |
522.0000 KRW |
475.0000 KRW |
585.0000 KRW |
534.0000 KRW |
2021-06-23 |
530.5919 KRW |
37,368,936.1000 ADX |
493.0000 KRW |
428.0000 KRW |
593.0000 KRW |
524.0000 KRW |
2021-06-22 |
484.3120 KRW |
5,135,768.0856 ADX |
536.0000 KRW |
392.0000 KRW |
620.0000 KRW |
447.0000 KRW |
2021-06-21 |
673.4931 KRW |
12,840,618.9223 ADX |
780.0000 KRW |
516.0000 KRW |
782.0000 KRW |
540.0000 KRW |
2021-06-20 |
802.8372 KRW |
26,749,073.6780 ADX |
817.0000 KRW |
672.0000 KRW |
897.0000 KRW |
747.0000 KRW |
2021-06-19 |
895.5832 KRW |
162,711,650.0513 ADX |
689.0000 KRW |
650.0000 KRW |
1,020.0000 KRW |
820.0000 KRW |
2021-06-18 |
869.4363 KRW |
127,689,468.5234 ADX |
792.0000 KRW |
650.0000 KRW |
1,250.0000 KRW |
675.0000 KRW |
2021-06-17 |
1,044.8968 KRW |
113,094,547.9052 ADX |
813.0000 KRW |
746.0000 KRW |
1,285.0000 KRW |
798.0000 KRW |
2021-06-16 |
818.6817 KRW |
2,893,183.5647 ADX |
906.0000 KRW |
773.0000 KRW |
914.0000 KRW |
801.0000 KRW |
2021-06-15 |
948.2093 KRW |
23,002,346.6097 ADX |
843.0000 KRW |
811.0000 KRW |
1,070.0000 KRW |
866.0000 KRW |
2021-06-14 |
924.0471 KRW |
41,012,356.5595 ADX |
829.0000 KRW |
764.0000 KRW |
1,110.0000 KRW |
827.0000 KRW |
2021-06-13 |
794.7622 KRW |
3,238,853.8937 ADX |
804.0000 KRW |
748.0000 KRW |
862.0000 KRW |
821.0000 KRW |
2021-06-12 |
827.7751 KRW |
2,198,738.1277 ADX |
960.0000 KRW |
777.0000 KRW |
1,010.0000 KRW |
821.0000 KRW |
2021-06-11 |
949.8323 KRW |
11,121,778.8836 ADX |
1,050.0000 KRW |
840.0000 KRW |
1,180.0000 KRW |
946.0000 KRW |
2021-06-10 |
1,024.0763 KRW |
1,561,104.4844 ADX |
1,030.0000 KRW |
984.0000 KRW |
1,075.0000 KRW |
1,045.0000 KRW |
2021-06-09 |
974.7783 KRW |
2,206,540.6861 ADX |
960.0000 KRW |
901.0000 KRW |
1,030.0000 KRW |
1,030.0000 KRW |
2021-06-08 |
1,004.7056 KRW |
4,762,518.3555 ADX |
1,010.0000 KRW |
856.0000 KRW |
1,135.0000 KRW |
963.0000 KRW |
2021-06-07 |
1,074.1794 KRW |
1,728,416.1380 ADX |
1,095.0000 KRW |
1,000.0000 KRW |
1,110.0000 KRW |
1,005.0000 KRW |
2021-06-06 |
1,105.6282 KRW |
5,267,374.7286 ADX |
1,060.0000 KRW |
1,050.0000 KRW |
1,175.0000 KRW |
1,095.0000 KRW |
2021-06-05 |
1,081.4584 KRW |
1,820,757.4287 ADX |
1,080.0000 KRW |
1,040.0000 KRW |
1,115.0000 KRW |
1,065.0000 KRW |
2021-06-04 |
1,065.5542 KRW |
1,531,136.3734 ADX |
1,130.0000 KRW |
1,020.0000 KRW |
1,130.0000 KRW |
1,080.0000 KRW |
2021-06-03 |
1,099.2368 KRW |
1,971,411.0397 ADX |
1,115.0000 KRW |
1,060.0000 KRW |
1,135.0000 KRW |
1,130.0000 KRW |
2021-06-02 |
1,072.8399 KRW |
2,984,891.2777 ADX |
1,065.0000 KRW |
1,010.0000 KRW |
1,125.0000 KRW |
1,100.0000 KRW |
2021-06-01 |
1,012.6971 KRW |
2,382,107.4851 ADX |
1,040.0000 KRW |
981.0000 KRW |
1,090.0000 KRW |
1,050.0000 KRW |
2021-05-31 |
993.3289 KRW |
2,011,777.7995 ADX |
1,010.0000 KRW |
948.0000 KRW |
1,035.0000 KRW |
1,010.0000 KRW |
2021-05-30 |
1,002.2872 KRW |
3,858,222.8848 ADX |
1,005.0000 KRW |
932.0000 KRW |
1,045.0000 KRW |
1,015.0000 KRW |
2021-05-29 |
1,061.9711 KRW |
5,092,109.6309 ADX |
1,065.0000 KRW |
963.0000 KRW |
1,185.0000 KRW |
1,025.0000 KRW |
2021-05-28 |
1,091.8928 KRW |
4,032,481.2953 ADX |
1,200.0000 KRW |
1,010.0000 KRW |
1,205.0000 KRW |
1,040.0000 KRW |
2021-05-27 |
1,211.2367 KRW |
7,291,897.4023 ADX |
1,305.0000 KRW |
1,160.0000 KRW |
1,305.0000 KRW |
1,200.0000 KRW |
2021-05-26 |
1,288.3570 KRW |
30,909,827.1542 ADX |
1,265.0000 KRW |
1,140.0000 KRW |
1,800.0000 KRW |
1,265.0000 KRW |
2021-05-25 |
1,138.6737 KRW |
2,831,263.5116 ADX |
1,195.0000 KRW |
1,055.0000 KRW |
1,230.0000 KRW |
1,220.0000 KRW |
2021-05-24 |
1,069.6375 KRW |
3,492,365.3379 ADX |
1,120.0000 KRW |
926.0000 KRW |
1,240.0000 KRW |
1,210.0000 KRW |
2021-05-23 |
1,178.0640 KRW |
9,852,183.2581 ADX |
1,255.0000 KRW |
891.0000 KRW |
1,380.0000 KRW |
1,075.0000 KRW |
2021-05-22 |
1,173.1340 KRW |
11,190,422.0666 ADX |
1,240.0000 KRW |
998.0000 KRW |
1,320.0000 KRW |
1,245.0000 KRW |
2021-05-21 |
1,161.8778 KRW |
10,765,061.3043 ADX |
1,115.0000 KRW |
1,045.0000 KRW |
1,280.0000 KRW |
1,210.0000 KRW |
2021-05-20 |
999.5000 KRW |
3,734,530.6050 ADX |
1,010.0000 KRW |
899.0000 KRW |
1,150.0000 KRW |
1,025.0000 KRW |
2021-05-19 |
1,043.4805 KRW |
5,046,023.2147 ADX |
1,245.0000 KRW |
755.0000 KRW |
1,250.0000 KRW |
1,050.0000 KRW |
2021-05-18 |
1,225.8889 KRW |
3,894,641.8532 ADX |
1,190.0000 KRW |
1,140.0000 KRW |
1,310.0000 KRW |
1,240.0000 KRW |
2021-05-17 |
1,242.5508 KRW |
7,827,136.6593 ADX |
1,350.0000 KRW |
1,105.0000 KRW |
1,470.0000 KRW |
1,175.0000 KRW |
2021-05-16 |
1,310.2577 KRW |
1,822,957.5674 ADX |
1,320.0000 KRW |
1,230.0000 KRW |
1,375.0000 KRW |
1,345.0000 KRW |
2021-05-15 |
1,362.2448 KRW |
1,759,503.3169 ADX |
1,440.0000 KRW |
1,255.0000 KRW |
1,450.0000 KRW |
1,315.0000 KRW |
2021-05-14 |
1,395.5093 KRW |
1,474,002.7488 ADX |
1,430.0000 KRW |
1,360.0000 KRW |
1,430.0000 KRW |
1,415.0000 KRW |
2021-05-13 |
1,368.7658 KRW |
2,849,945.3993 ADX |
1,340.0000 KRW |
1,260.0000 KRW |
1,445.0000 KRW |
1,385.0000 KRW |
2021-05-12 |
1,541.7185 KRW |
3,306,307.0686 ADX |
1,575.0000 KRW |
1,435.0000 KRW |
1,590.0000 KRW |
1,470.0000 KRW |
2021-05-11 |
1,522.6259 KRW |
4,670,794.5184 ADX |
1,530.0000 KRW |
1,420.0000 KRW |
1,640.0000 KRW |
1,570.0000 KRW |
2021-05-10 |
1,595.3698 KRW |
2,536,027.1974 ADX |
1,645.0000 KRW |
1,520.0000 KRW |
1,655.0000 KRW |
1,565.0000 KRW |