Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-08 |
121.9389 KRW |
869,909.3252 ADX |
121.0000 KRW |
119.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2019-01-07 |
121.9882 KRW |
1,325,589.1977 ADX |
123.0000 KRW |
120.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2019-01-06 |
121.2412 KRW |
1,102,605.6136 ADX |
123.0000 KRW |
118.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2019-01-05 |
122.9441 KRW |
2,941,410.4339 ADX |
125.0000 KRW |
120.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2019-01-04 |
123.2901 KRW |
7,555,873.3900 ADX |
121.0000 KRW |
119.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2019-01-03 |
121.5745 KRW |
7,940,050.0125 ADX |
123.0000 KRW |
116.0000 KRW |
129.0000 KRW |
120.0000 KRW |
| 2019-01-02 |
118.9200 KRW |
4,228,919.6140 ADX |
119.0000 KRW |
115.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2019-01-01 |
115.2700 KRW |
10,691,826.0579 ADX |
109.0000 KRW |
108.0000 KRW |
127.0000 KRW |
116.0000 KRW |
| 2018-12-31 |
109.0095 KRW |
1,484,723.9927 ADX |
114.0000 KRW |
106.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2018-12-30 |
112.5744 KRW |
978,276.3860 ADX |
111.0000 KRW |
109.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2018-12-29 |
112.8896 KRW |
1,449,606.9306 ADX |
114.0000 KRW |
110.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2018-12-28 |
111.5362 KRW |
6,700,162.1365 ADX |
106.0000 KRW |
104.0000 KRW |
122.0000 KRW |
115.0000 KRW |
| 2018-12-27 |
110.0437 KRW |
1,464,466.8455 ADX |
116.0000 KRW |
104.0000 KRW |
118.0000 KRW |
107.0000 KRW |
| 2018-12-26 |
112.8301 KRW |
3,173,256.0256 ADX |
114.0000 KRW |
108.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2018-12-25 |
114.4580 KRW |
3,683,253.3117 ADX |
128.0000 KRW |
108.0000 KRW |
129.0000 KRW |
115.0000 KRW |
| 2018-12-24 |
130.9339 KRW |
10,480,051.1169 ADX |
127.0000 KRW |
124.0000 KRW |
138.0000 KRW |
128.0000 KRW |
| 2018-12-23 |
125.5985 KRW |
10,938,246.4967 ADX |
122.0000 KRW |
120.0000 KRW |
136.0000 KRW |
127.0000 KRW |
| 2018-12-22 |
117.4662 KRW |
8,163,581.4585 ADX |
113.0000 KRW |
109.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2018-12-21 |
114.1876 KRW |
6,110,935.5782 ADX |
122.0000 KRW |
104.0000 KRW |
123.0000 KRW |
112.0000 KRW |
| 2018-12-20 |
115.9071 KRW |
10,194,395.6675 ADX |
113.0000 KRW |
109.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2018-12-19 |
113.9378 KRW |
10,443,108.9156 ADX |
108.0000 KRW |
106.0000 KRW |
121.0000 KRW |
114.0000 KRW |
| 2018-12-18 |
104.6455 KRW |
4,912,812.8069 ADX |
106.0000 KRW |
99.9000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2018-12-17 |
104.5656 KRW |
13,042,358.7351 ADX |
95.5000 KRW |
94.3000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2018-12-16 |
95.2227 KRW |
842,146.9523 ADX |
94.8000 KRW |
92.5000 KRW |
98.0000 KRW |
95.0000 KRW |
| 2018-12-15 |
94.5802 KRW |
1,275,225.4021 ADX |
98.4000 KRW |
90.9000 KRW |
98.4000 KRW |
93.7000 KRW |
| 2018-12-14 |
102.4193 KRW |
4,685,068.8060 ADX |
100.0000 KRW |
93.5000 KRW |
107.0000 KRW |
96.7000 KRW |
| 2018-12-13 |
104.7112 KRW |
5,215,233.2007 ADX |
106.0000 KRW |
99.2000 KRW |
112.0000 KRW |
101.0000 KRW |
| 2018-12-12 |
100.7484 KRW |
2,619,501.8624 ADX |
103.0000 KRW |
97.4000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2018-12-11 |
103.2283 KRW |
6,866,837.7313 ADX |
113.0000 KRW |
99.4000 KRW |
114.0000 KRW |
104.0000 KRW |
| 2018-12-10 |
116.6915 KRW |
21,635,354.4279 ADX |
106.0000 KRW |
105.0000 KRW |
131.0000 KRW |
113.0000 KRW |
| 2018-12-09 |
99.9761 KRW |
845,780.4710 ADX |
97.2000 KRW |
94.8000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2018-12-08 |
97.8332 KRW |
868,033.1470 ADX |
101.0000 KRW |
92.4000 KRW |
103.0000 KRW |
97.8000 KRW |
| 2018-12-07 |
95.5502 KRW |
2,479,052.8701 ADX |
106.0000 KRW |
87.3000 KRW |
114.0000 KRW |
98.7000 KRW |
| 2018-12-06 |
122.4166 KRW |
8,667,387.1366 ADX |
123.0000 KRW |
104.0000 KRW |
136.0000 KRW |
106.0000 KRW |
| 2018-12-05 |
125.4746 KRW |
5,402,362.4977 ADX |
132.0000 KRW |
120.0000 KRW |
132.0000 KRW |
123.0000 KRW |
| 2018-12-04 |
148.0029 KRW |
53,892,588.8027 ADX |
125.0000 KRW |
125.0000 KRW |
167.0000 KRW |
134.0000 KRW |
| 2018-12-03 |
126.7644 KRW |
4,466,492.7092 ADX |
141.0000 KRW |
118.0000 KRW |
141.0000 KRW |
123.0000 KRW |
| 2018-12-02 |
143.6207 KRW |
13,968,690.2673 ADX |
158.0000 KRW |
132.0000 KRW |
164.0000 KRW |
141.0000 KRW |
| 2018-12-01 |
170.3598 KRW |
61,739,359.7854 ADX |
110.0000 KRW |
110.0000 KRW |
212.0000 KRW |
164.0000 KRW |
| 2018-11-30 |
111.2258 KRW |
1,074,350.4344 ADX |
120.0000 KRW |
102.0000 KRW |
122.0000 KRW |
108.0000 KRW |
| 2018-11-29 |
120.7543 KRW |
2,479,678.8441 ADX |
122.0000 KRW |
114.0000 KRW |
130.0000 KRW |
120.0000 KRW |
| 2018-11-28 |
121.7394 KRW |
5,850,057.5850 ADX |
113.0000 KRW |
105.0000 KRW |
146.0000 KRW |
129.0000 KRW |
| 2018-11-27 |
111.1236 KRW |
1,779,732.7350 ADX |
95.6000 KRW |
92.0000 KRW |
127.0000 KRW |
112.0000 KRW |
| 2018-11-26 |
103.2167 KRW |
1,178,207.1719 ADX |
101.0000 KRW |
90.8000 KRW |
113.0000 KRW |
95.5000 KRW |
| 2018-11-25 |
94.3088 KRW |
303,729.4272 ADX |
99.0000 KRW |
85.3000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2018-11-24 |
114.5202 KRW |
662,257.2112 ADX |
114.0000 KRW |
97.0000 KRW |
122.0000 KRW |
103.0000 KRW |
| 2018-11-23 |
112.5839 KRW |
724,509.8876 ADX |
109.0000 KRW |
100.0000 KRW |
133.0000 KRW |
114.0000 KRW |
| 2018-11-22 |
116.8939 KRW |
87,936.7939 ADX |
124.0000 KRW |
109.0000 KRW |
124.0000 KRW |
109.0000 KRW |
| 2018-11-21 |
120.9629 KRW |
92,087.9501 ADX |
119.0000 KRW |
108.0000 KRW |
128.0000 KRW |
120.0000 KRW |
| 2018-11-20 |
115.0115 KRW |
550,415.8163 ADX |
132.0000 KRW |
94.3000 KRW |
138.0000 KRW |
113.0000 KRW |