Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-19 |
198.7680 KRW |
1,388,191.7131 ADX |
197.0000 KRW |
192.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2019-04-18 |
194.9306 KRW |
689,427.9286 ADX |
195.0000 KRW |
193.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2019-04-17 |
191.3280 KRW |
1,043,731.3140 ADX |
191.0000 KRW |
188.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2019-04-16 |
190.8229 KRW |
3,157,802.3195 ADX |
190.0000 KRW |
184.0000 KRW |
200.0000 KRW |
192.0000 KRW |
| 2019-04-15 |
197.2055 KRW |
1,600,163.3048 ADX |
198.0000 KRW |
187.0000 KRW |
202.0000 KRW |
188.0000 KRW |
| 2019-04-14 |
195.2663 KRW |
2,436,540.1409 ADX |
192.0000 KRW |
187.0000 KRW |
201.0000 KRW |
197.0000 KRW |
| 2019-04-13 |
192.6791 KRW |
752,768.3476 ADX |
196.0000 KRW |
189.0000 KRW |
197.0000 KRW |
192.0000 KRW |
| 2019-04-12 |
189.5289 KRW |
1,512,723.6092 ADX |
194.0000 KRW |
177.0000 KRW |
199.0000 KRW |
196.0000 KRW |
| 2019-04-11 |
197.5571 KRW |
3,205,112.4545 ADX |
207.0000 KRW |
184.0000 KRW |
220.0000 KRW |
192.0000 KRW |
| 2019-04-10 |
209.1026 KRW |
3,954,844.4708 ADX |
196.0000 KRW |
194.0000 KRW |
224.0000 KRW |
208.0000 KRW |
| 2019-04-09 |
199.6230 KRW |
1,384,228.5357 ADX |
200.0000 KRW |
186.0000 KRW |
218.0000 KRW |
194.0000 KRW |
| 2019-04-08 |
202.0483 KRW |
695,595.7553 ADX |
206.0000 KRW |
194.0000 KRW |
208.0000 KRW |
200.0000 KRW |
| 2019-04-07 |
203.2055 KRW |
641,159.3039 ADX |
203.0000 KRW |
201.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2019-04-06 |
205.0760 KRW |
1,099,519.6525 ADX |
208.0000 KRW |
200.0000 KRW |
212.0000 KRW |
203.0000 KRW |
| 2019-04-05 |
201.2421 KRW |
1,542,167.9290 ADX |
196.0000 KRW |
195.0000 KRW |
212.0000 KRW |
206.0000 KRW |
| 2019-04-04 |
192.3473 KRW |
1,477,443.2284 ADX |
189.0000 KRW |
183.0000 KRW |
199.0000 KRW |
192.0000 KRW |
| 2019-04-03 |
193.3453 KRW |
2,049,485.2852 ADX |
192.0000 KRW |
184.0000 KRW |
200.0000 KRW |
189.0000 KRW |
| 2019-04-02 |
189.1664 KRW |
2,916,703.9210 ADX |
186.0000 KRW |
178.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2019-04-01 |
188.2527 KRW |
1,851,001.7267 ADX |
186.0000 KRW |
184.0000 KRW |
194.0000 KRW |
186.0000 KRW |
| 2019-03-31 |
184.2961 KRW |
3,404,640.4884 ADX |
178.0000 KRW |
176.0000 KRW |
193.0000 KRW |
186.0000 KRW |
| 2019-03-30 |
179.0396 KRW |
1,735,827.5654 ADX |
185.0000 KRW |
173.0000 KRW |
188.0000 KRW |
179.0000 KRW |
| 2019-03-29 |
183.6380 KRW |
2,375,708.9165 ADX |
184.0000 KRW |
180.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2019-03-28 |
185.5616 KRW |
10,236,775.3588 ADX |
195.0000 KRW |
179.0000 KRW |
195.0000 KRW |
183.0000 KRW |
| 2019-03-27 |
195.4093 KRW |
30,015,088.0586 ADX |
211.0000 KRW |
187.0000 KRW |
220.0000 KRW |
193.0000 KRW |
| 2019-03-26 |
214.4760 KRW |
61,751,786.9201 ADX |
158.0000 KRW |
152.0000 KRW |
287.0000 KRW |
210.0000 KRW |
| 2019-03-25 |
159.9192 KRW |
2,475,196.8468 ADX |
162.0000 KRW |
154.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2019-03-24 |
162.8593 KRW |
4,210,008.7990 ADX |
158.0000 KRW |
156.0000 KRW |
169.0000 KRW |
162.0000 KRW |
| 2019-03-23 |
158.1521 KRW |
1,175,644.7580 ADX |
160.0000 KRW |
155.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2019-03-22 |
159.9162 KRW |
11,352,298.3130 ADX |
154.0000 KRW |
153.0000 KRW |
172.0000 KRW |
160.0000 KRW |
| 2019-03-21 |
157.0046 KRW |
3,049,785.5246 ADX |
164.0000 KRW |
144.0000 KRW |
165.0000 KRW |
156.0000 KRW |
| 2019-03-20 |
163.1251 KRW |
5,780,420.7670 ADX |
160.0000 KRW |
157.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2019-03-19 |
158.4962 KRW |
2,425,290.2075 ADX |
160.0000 KRW |
156.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2019-03-18 |
159.1735 KRW |
2,742,427.2764 ADX |
166.0000 KRW |
154.0000 KRW |
166.0000 KRW |
160.0000 KRW |
| 2019-03-17 |
167.2126 KRW |
3,267,098.6853 ADX |
161.0000 KRW |
157.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2019-03-16 |
161.5755 KRW |
946,212.4669 ADX |
165.0000 KRW |
158.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2019-03-15 |
163.6758 KRW |
1,909,989.0135 ADX |
163.0000 KRW |
159.0000 KRW |
172.0000 KRW |
163.0000 KRW |
| 2019-03-14 |
163.5634 KRW |
7,839,273.0562 ADX |
155.0000 KRW |
154.0000 KRW |
173.0000 KRW |
162.0000 KRW |
| 2019-03-13 |
156.7751 KRW |
2,531,755.4027 ADX |
162.0000 KRW |
153.0000 KRW |
163.0000 KRW |
156.0000 KRW |
| 2019-03-12 |
168.4290 KRW |
16,673,987.5474 ADX |
160.0000 KRW |
153.0000 KRW |
198.0000 KRW |
163.0000 KRW |
| 2019-03-11 |
155.4898 KRW |
9,894,769.6699 ADX |
155.0000 KRW |
142.0000 KRW |
170.0000 KRW |
160.0000 KRW |
| 2019-03-10 |
150.5860 KRW |
5,849,442.5220 ADX |
146.0000 KRW |
144.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2019-03-09 |
145.2095 KRW |
6,244,801.5154 ADX |
140.0000 KRW |
140.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2019-03-08 |
142.3812 KRW |
2,564,532.1337 ADX |
147.0000 KRW |
139.0000 KRW |
148.0000 KRW |
139.0000 KRW |
| 2019-03-07 |
147.2988 KRW |
9,247,215.4893 ADX |
137.0000 KRW |
135.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2019-03-06 |
137.9713 KRW |
1,140,794.2210 ADX |
138.0000 KRW |
134.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2019-03-05 |
132.3021 KRW |
1,531,745.7832 ADX |
129.0000 KRW |
126.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2019-03-04 |
129.3846 KRW |
2,062,024.3670 ADX |
136.0000 KRW |
124.0000 KRW |
138.0000 KRW |
128.0000 KRW |
| 2019-03-03 |
137.9675 KRW |
1,113,039.5625 ADX |
139.0000 KRW |
135.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2019-03-02 |
138.4010 KRW |
1,958,214.3349 ADX |
144.0000 KRW |
134.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2019-03-01 |
142.8198 KRW |
5,188,299.6174 ADX |
145.0000 KRW |
139.0000 KRW |
153.0000 KRW |
143.0000 KRW |