Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-08 |
212.4002 KRW |
18,864,189.9363 ADX |
195.0000 KRW |
189.0000 KRW |
249.0000 KRW |
200.0000 KRW |
| 2019-06-07 |
197.2819 KRW |
9,377,380.0787 ADX |
180.0000 KRW |
179.0000 KRW |
213.0000 KRW |
193.0000 KRW |
| 2019-06-06 |
180.4546 KRW |
381,739.0067 ADX |
182.0000 KRW |
175.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2019-06-05 |
184.8988 KRW |
1,557,521.0307 ADX |
181.0000 KRW |
178.0000 KRW |
192.0000 KRW |
182.0000 KRW |
| 2019-06-04 |
186.1529 KRW |
1,623,839.5848 ADX |
194.0000 KRW |
179.0000 KRW |
195.0000 KRW |
180.0000 KRW |
| 2019-06-03 |
207.2523 KRW |
1,925,670.0380 ADX |
214.0000 KRW |
194.0000 KRW |
215.0000 KRW |
197.0000 KRW |
| 2019-06-02 |
208.9587 KRW |
1,652,490.4238 ADX |
204.0000 KRW |
202.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2019-06-01 |
209.5572 KRW |
310,047.6686 ADX |
212.0000 KRW |
204.0000 KRW |
215.0000 KRW |
205.0000 KRW |
| 2019-05-31 |
204.8996 KRW |
500,721.7072 ADX |
201.0000 KRW |
197.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2019-05-30 |
210.9012 KRW |
1,998,886.1157 ADX |
210.0000 KRW |
199.0000 KRW |
225.0000 KRW |
201.0000 KRW |
| 2019-05-29 |
215.9776 KRW |
3,745,776.0028 ADX |
207.0000 KRW |
201.0000 KRW |
232.0000 KRW |
210.0000 KRW |
| 2019-05-28 |
204.0412 KRW |
1,536,010.5757 ADX |
201.0000 KRW |
198.0000 KRW |
214.0000 KRW |
206.0000 KRW |
| 2019-05-27 |
200.4467 KRW |
979,274.0580 ADX |
199.0000 KRW |
196.0000 KRW |
205.0000 KRW |
202.0000 KRW |
| 2019-05-26 |
202.3155 KRW |
7,132,674.7813 ADX |
194.0000 KRW |
192.0000 KRW |
216.0000 KRW |
200.0000 KRW |
| 2019-05-25 |
192.1145 KRW |
1,877,597.1939 ADX |
192.0000 KRW |
186.0000 KRW |
198.0000 KRW |
195.0000 KRW |
| 2019-05-24 |
200.8902 KRW |
4,677,113.3895 ADX |
190.0000 KRW |
186.0000 KRW |
216.0000 KRW |
192.0000 KRW |
| 2019-05-23 |
180.1020 KRW |
755,040.0023 ADX |
186.0000 KRW |
169.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2019-05-22 |
188.6572 KRW |
2,706,385.9162 ADX |
178.0000 KRW |
173.0000 KRW |
211.0000 KRW |
186.0000 KRW |
| 2019-05-21 |
176.0492 KRW |
3,790,400.2543 ADX |
167.0000 KRW |
164.0000 KRW |
188.0000 KRW |
178.0000 KRW |
| 2019-05-20 |
166.8552 KRW |
423,053.6227 ADX |
171.0000 KRW |
162.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2019-05-19 |
174.0328 KRW |
713,929.7395 ADX |
172.0000 KRW |
169.0000 KRW |
180.0000 KRW |
170.0000 KRW |
| 2019-05-18 |
170.9748 KRW |
1,925,066.5277 ADX |
165.0000 KRW |
159.0000 KRW |
183.0000 KRW |
173.0000 KRW |
| 2019-05-17 |
158.7363 KRW |
1,125,751.0385 ADX |
172.0000 KRW |
150.0000 KRW |
173.0000 KRW |
163.0000 KRW |
| 2019-05-16 |
177.4603 KRW |
2,405,267.7794 ADX |
173.0000 KRW |
160.0000 KRW |
189.0000 KRW |
171.0000 KRW |
| 2019-05-15 |
161.7639 KRW |
1,610,592.5115 ADX |
158.0000 KRW |
154.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2019-05-14 |
154.3997 KRW |
3,607,631.8131 ADX |
145.0000 KRW |
144.0000 KRW |
166.0000 KRW |
157.0000 KRW |
| 2019-05-13 |
146.7363 KRW |
1,120,602.1399 ADX |
146.0000 KRW |
143.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2019-05-12 |
148.5207 KRW |
974,775.2392 ADX |
151.0000 KRW |
143.0000 KRW |
155.0000 KRW |
146.0000 KRW |
| 2019-05-11 |
153.0794 KRW |
2,826,770.0574 ADX |
146.0000 KRW |
142.0000 KRW |
163.0000 KRW |
151.0000 KRW |
| 2019-05-10 |
139.8792 KRW |
612,541.7761 ADX |
137.0000 KRW |
134.0000 KRW |
149.0000 KRW |
144.0000 KRW |
| 2019-05-09 |
143.2663 KRW |
744,189.5036 ADX |
153.0000 KRW |
135.0000 KRW |
153.0000 KRW |
136.0000 KRW |
| 2019-05-08 |
150.4698 KRW |
454,614.7831 ADX |
151.0000 KRW |
148.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2019-05-07 |
157.8727 KRW |
797,941.7983 ADX |
162.0000 KRW |
155.0000 KRW |
163.0000 KRW |
157.0000 KRW |
| 2019-05-06 |
160.4517 KRW |
556,604.2572 ADX |
158.0000 KRW |
153.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2019-05-05 |
158.0689 KRW |
444,491.2214 ADX |
159.0000 KRW |
156.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2019-05-04 |
157.0943 KRW |
1,305,126.6042 ADX |
162.0000 KRW |
151.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2019-05-03 |
163.1216 KRW |
1,229,014.7941 ADX |
162.0000 KRW |
160.0000 KRW |
167.0000 KRW |
161.0000 KRW |
| 2019-05-02 |
160.8651 KRW |
844,229.3202 ADX |
161.0000 KRW |
159.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2019-05-01 |
159.5013 KRW |
428,457.1760 ADX |
161.0000 KRW |
155.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2019-04-30 |
156.7673 KRW |
1,041,222.3563 ADX |
157.0000 KRW |
152.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2019-04-29 |
162.1747 KRW |
1,327,709.0542 ADX |
167.0000 KRW |
155.0000 KRW |
169.0000 KRW |
156.0000 KRW |
| 2019-04-28 |
168.2865 KRW |
293,499.0716 ADX |
170.0000 KRW |
162.0000 KRW |
172.0000 KRW |
164.0000 KRW |
| 2019-04-27 |
166.8180 KRW |
405,909.5352 ADX |
164.0000 KRW |
164.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2019-04-26 |
166.1756 KRW |
1,214,139.6013 ADX |
170.0000 KRW |
159.0000 KRW |
173.0000 KRW |
162.0000 KRW |
| 2019-04-25 |
181.5986 KRW |
1,995,741.6181 ADX |
185.0000 KRW |
169.0000 KRW |
196.0000 KRW |
170.0000 KRW |
| 2019-04-24 |
188.3753 KRW |
4,561,172.8242 ADX |
206.0000 KRW |
175.0000 KRW |
207.0000 KRW |
184.0000 KRW |
| 2019-04-23 |
207.9526 KRW |
1,687,436.6256 ADX |
210.0000 KRW |
202.0000 KRW |
217.0000 KRW |
203.0000 KRW |
| 2019-04-22 |
206.7861 KRW |
2,899,556.3473 ADX |
206.0000 KRW |
200.0000 KRW |
217.0000 KRW |
211.0000 KRW |
| 2019-04-21 |
204.8053 KRW |
5,417,985.8147 ADX |
201.0000 KRW |
190.0000 KRW |
217.0000 KRW |
204.0000 KRW |
| 2019-04-20 |
207.5848 KRW |
1,806,376.8411 ADX |
205.0000 KRW |
199.0000 KRW |
216.0000 KRW |
203.0000 KRW |