Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-28 |
139.2175 KRW |
10,993,007.9843 ADX |
132.0000 KRW |
129.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2019-02-27 |
132.5955 KRW |
1,939,602.9214 ADX |
136.0000 KRW |
128.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2019-02-26 |
135.7031 KRW |
6,105,979.6686 ADX |
129.0000 KRW |
128.0000 KRW |
144.0000 KRW |
136.0000 KRW |
| 2019-02-25 |
125.8083 KRW |
2,398,699.7813 ADX |
123.0000 KRW |
121.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2019-02-24 |
143.5777 KRW |
15,835,152.5149 ADX |
137.0000 KRW |
121.0000 KRW |
158.0000 KRW |
125.0000 KRW |
| 2019-02-23 |
134.1851 KRW |
3,933,937.7002 ADX |
131.0000 KRW |
130.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2019-02-22 |
129.7825 KRW |
871,488.4136 ADX |
130.0000 KRW |
128.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2019-02-21 |
130.5075 KRW |
2,086,715.9348 ADX |
135.0000 KRW |
126.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2019-02-20 |
131.8285 KRW |
4,490,993.4457 ADX |
128.0000 KRW |
126.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2019-02-19 |
129.5120 KRW |
5,469,337.2499 ADX |
132.0000 KRW |
122.0000 KRW |
140.0000 KRW |
129.0000 KRW |
| 2019-02-18 |
130.5958 KRW |
5,925,773.6077 ADX |
138.0000 KRW |
127.0000 KRW |
138.0000 KRW |
132.0000 KRW |
| 2019-02-17 |
140.1733 KRW |
37,522,630.9312 ADX |
129.0000 KRW |
124.0000 KRW |
174.0000 KRW |
138.0000 KRW |
| 2019-02-16 |
122.2083 KRW |
10,962,844.4538 ADX |
118.0000 KRW |
116.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2019-02-15 |
117.9377 KRW |
3,306,646.2439 ADX |
119.0000 KRW |
115.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2019-02-14 |
119.2002 KRW |
1,434,077.2096 ADX |
122.0000 KRW |
117.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2019-02-13 |
121.0600 KRW |
1,910,884.6014 ADX |
123.0000 KRW |
119.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2019-02-12 |
126.4256 KRW |
12,553,463.4511 ADX |
126.0000 KRW |
119.0000 KRW |
138.0000 KRW |
123.0000 KRW |
| 2019-02-11 |
123.6742 KRW |
6,103,541.5644 ADX |
121.0000 KRW |
117.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2019-02-10 |
122.5742 KRW |
10,403,357.3309 ADX |
121.0000 KRW |
113.0000 KRW |
132.0000 KRW |
120.0000 KRW |
| 2019-02-09 |
122.6158 KRW |
9,889,245.1020 ADX |
124.0000 KRW |
117.0000 KRW |
132.0000 KRW |
121.0000 KRW |
| 2019-02-08 |
148.3342 KRW |
112,301,462.6284 ADX |
110.0000 KRW |
110.0000 KRW |
184.0000 KRW |
124.0000 KRW |
| 2019-02-07 |
108.0758 KRW |
4,343,307.6536 ADX |
104.0000 KRW |
102.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2019-02-06 |
101.5986 KRW |
2,058,644.6436 ADX |
103.0000 KRW |
98.5000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2019-02-05 |
104.5788 KRW |
1,633,886.6929 ADX |
102.0000 KRW |
99.7000 KRW |
109.0000 KRW |
103.0000 KRW |
| 2019-02-04 |
100.0370 KRW |
120,869.0934 ADX |
99.5000 KRW |
98.7000 KRW |
102.0000 KRW |
99.8000 KRW |
| 2019-02-03 |
103.2284 KRW |
289,861.7411 ADX |
104.0000 KRW |
99.2000 KRW |
107.0000 KRW |
99.3000 KRW |
| 2019-02-02 |
100.7610 KRW |
297,484.0734 ADX |
100.0000 KRW |
98.7000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-02-01 |
98.1584 KRW |
149,580.0895 ADX |
96.6000 KRW |
94.9000 KRW |
100.0000 KRW |
99.5000 KRW |
| 2019-01-31 |
99.6931 KRW |
355,573.6918 ADX |
104.0000 KRW |
95.6000 KRW |
105.0000 KRW |
96.6000 KRW |
| 2019-01-30 |
102.9074 KRW |
238,063.5401 ADX |
103.0000 KRW |
100.0000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2019-01-29 |
99.8163 KRW |
277,913.5350 ADX |
99.9000 KRW |
97.3000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-01-28 |
100.8750 KRW |
660,904.7034 ADX |
107.0000 KRW |
96.6000 KRW |
109.0000 KRW |
99.9000 KRW |
| 2019-01-27 |
109.1173 KRW |
458,175.6460 ADX |
114.0000 KRW |
106.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2019-01-26 |
115.4273 KRW |
458,846.3864 ADX |
114.0000 KRW |
112.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2019-01-25 |
116.8078 KRW |
699,981.4561 ADX |
122.0000 KRW |
113.0000 KRW |
122.0000 KRW |
115.0000 KRW |
| 2019-01-24 |
118.1869 KRW |
1,568,328.4484 ADX |
121.0000 KRW |
116.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2019-01-23 |
125.0056 KRW |
6,385,180.9466 ADX |
119.0000 KRW |
117.0000 KRW |
136.0000 KRW |
121.0000 KRW |
| 2019-01-21 |
112.5426 KRW |
679,408.5289 ADX |
116.0000 KRW |
108.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2019-01-20 |
119.5461 KRW |
5,416,163.8983 ADX |
126.0000 KRW |
110.0000 KRW |
135.0000 KRW |
116.0000 KRW |
| 2019-01-19 |
126.9884 KRW |
7,525,183.5559 ADX |
109.0000 KRW |
108.0000 KRW |
144.0000 KRW |
125.0000 KRW |
| 2019-01-18 |
109.1464 KRW |
927,355.7186 ADX |
114.0000 KRW |
105.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2019-01-17 |
112.3694 KRW |
6,216,709.3094 ADX |
107.0000 KRW |
106.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2019-01-16 |
106.5535 KRW |
792,659.1045 ADX |
105.0000 KRW |
104.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2019-01-15 |
107.1449 KRW |
2,664,350.8220 ADX |
104.0000 KRW |
102.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2019-01-14 |
101.2569 KRW |
525,420.8227 ADX |
97.3000 KRW |
96.8000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2019-01-13 |
101.1264 KRW |
518,644.5570 ADX |
103.0000 KRW |
96.5000 KRW |
105.0000 KRW |
96.8000 KRW |
| 2019-01-12 |
102.6379 KRW |
266,768.9523 ADX |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2019-01-11 |
102.5291 KRW |
1,529,647.7892 ADX |
104.0000 KRW |
98.5000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2019-01-10 |
111.0656 KRW |
3,095,595.7646 ADX |
122.0000 KRW |
99.9000 KRW |
123.0000 KRW |
104.0000 KRW |
| 2019-01-09 |
122.3312 KRW |
773,049.2051 ADX |
122.0000 KRW |
120.0000 KRW |
125.0000 KRW |
123.0000 KRW |