Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-09 |
1,617.9653 KRW |
2,277,863.8554 ADX |
1,680.0000 KRW |
1,565.0000 KRW |
1,680.0000 KRW |
1,635.0000 KRW |
| 2021-05-08 |
1,633.7391 KRW |
3,227,977.8789 ADX |
1,680.0000 KRW |
1,580.0000 KRW |
1,680.0000 KRW |
1,650.0000 KRW |
| 2021-05-07 |
1,590.3917 KRW |
4,859,138.9919 ADX |
1,585.0000 KRW |
1,480.0000 KRW |
1,670.0000 KRW |
1,655.0000 KRW |
| 2021-05-06 |
1,554.6451 KRW |
4,043,984.3425 ADX |
1,575.0000 KRW |
1,495.0000 KRW |
1,605.0000 KRW |
1,560.0000 KRW |
| 2021-05-05 |
1,585.8231 KRW |
10,035,654.0812 ADX |
1,590.0000 KRW |
1,475.0000 KRW |
1,870.0000 KRW |
1,550.0000 KRW |
| 2021-05-04 |
1,593.5784 KRW |
5,660,517.1254 ADX |
1,685.0000 KRW |
1,515.0000 KRW |
1,685.0000 KRW |
1,555.0000 KRW |
| 2021-05-03 |
1,630.1513 KRW |
10,974,337.8347 ADX |
1,625.0000 KRW |
1,575.0000 KRW |
1,695.0000 KRW |
1,670.0000 KRW |
| 2021-05-02 |
1,579.2486 KRW |
4,117,614.5598 ADX |
1,620.0000 KRW |
1,520.0000 KRW |
1,620.0000 KRW |
1,615.0000 KRW |
| 2021-05-01 |
1,586.0175 KRW |
4,263,405.1056 ADX |
1,640.0000 KRW |
1,540.0000 KRW |
1,645.0000 KRW |
1,615.0000 KRW |
| 2021-04-30 |
1,560.0665 KRW |
5,307,357.7099 ADX |
1,610.0000 KRW |
1,515.0000 KRW |
1,620.0000 KRW |
1,610.0000 KRW |
| 2021-04-29 |
1,709.0081 KRW |
26,979,670.3577 ADX |
1,650.0000 KRW |
1,520.0000 KRW |
2,100.0000 KRW |
1,575.0000 KRW |
| 2021-04-28 |
1,549.8006 KRW |
7,163,474.5074 ADX |
1,685.0000 KRW |
1,410.0000 KRW |
1,695.0000 KRW |
1,545.0000 KRW |
| 2021-04-27 |
1,584.2432 KRW |
8,719,346.8330 ADX |
1,600.0000 KRW |
1,490.0000 KRW |
1,660.0000 KRW |
1,655.0000 KRW |
| 2021-04-26 |
1,459.9169 KRW |
8,996,146.4573 ADX |
1,405.0000 KRW |
1,320.0000 KRW |
1,560.0000 KRW |
1,545.0000 KRW |
| 2021-04-25 |
1,368.3051 KRW |
9,282,307.4109 ADX |
1,385.0000 KRW |
1,235.0000 KRW |
1,455.0000 KRW |
1,335.0000 KRW |
| 2021-04-24 |
1,343.4790 KRW |
9,205,649.0477 ADX |
1,500.0000 KRW |
1,210.0000 KRW |
1,580.0000 KRW |
1,335.0000 KRW |
| 2021-04-23 |
1,246.2977 KRW |
7,578,626.9121 ADX |
1,350.0000 KRW |
1,000.0000 KRW |
1,600.0000 KRW |
1,265.0000 KRW |
| 2021-04-22 |
1,450.0868 KRW |
4,424,961.2793 ADX |
1,590.0000 KRW |
1,195.0000 KRW |
1,590.0000 KRW |
1,290.0000 KRW |
| 2021-04-21 |
1,547.0087 KRW |
3,791,367.2579 ADX |
1,565.0000 KRW |
1,470.0000 KRW |
1,610.0000 KRW |
1,555.0000 KRW |
| 2021-04-20 |
1,456.0918 KRW |
9,728,527.3036 ADX |
1,505.0000 KRW |
1,240.0000 KRW |
1,630.0000 KRW |
1,510.0000 KRW |
| 2021-04-19 |
1,703.0507 KRW |
11,843,924.1841 ADX |
1,695.0000 KRW |
1,505.0000 KRW |
2,075.0000 KRW |
1,565.0000 KRW |
| 2021-04-18 |
1,603.5859 KRW |
3,388,693.2954 ADX |
1,750.0000 KRW |
1,460.0000 KRW |
1,775.0000 KRW |
1,645.0000 KRW |
| 2021-04-17 |
1,720.8945 KRW |
3,278,493.0100 ADX |
1,815.0000 KRW |
1,665.0000 KRW |
1,820.0000 KRW |
1,775.0000 KRW |
| 2021-04-16 |
1,738.6059 KRW |
4,449,742.5095 ADX |
1,875.0000 KRW |
1,630.0000 KRW |
1,890.0000 KRW |
1,765.0000 KRW |
| 2021-04-15 |
1,829.8146 KRW |
6,810,956.7614 ADX |
1,780.0000 KRW |
1,710.0000 KRW |
1,920.0000 KRW |
1,825.0000 KRW |
| 2021-04-14 |
1,919.1141 KRW |
14,982,001.0524 ADX |
1,865.0000 KRW |
1,635.0000 KRW |
2,220.0000 KRW |
1,780.0000 KRW |
| 2021-04-13 |
1,845.1644 KRW |
5,471,015.6540 ADX |
1,935.0000 KRW |
1,765.0000 KRW |
1,985.0000 KRW |
1,855.0000 KRW |
| 2021-04-12 |
1,931.1325 KRW |
6,227,006.0509 ADX |
2,065.0000 KRW |
1,880.0000 KRW |
2,070.0000 KRW |
1,915.0000 KRW |
| 2021-04-11 |
2,175.3737 KRW |
80,110,171.2445 ADX |
2,000.0000 KRW |
1,720.0000 KRW |
2,640.0000 KRW |
2,120.0000 KRW |
| 2021-04-10 |
2,016.7012 KRW |
11,051,988.5835 ADX |
2,040.0000 KRW |
1,855.0000 KRW |
2,200.0000 KRW |
1,930.0000 KRW |
| 2021-04-09 |
1,874.8475 KRW |
19,775,892.4485 ADX |
1,800.0000 KRW |
1,660.0000 KRW |
2,080.0000 KRW |
1,940.0000 KRW |
| 2021-04-08 |
1,732.9198 KRW |
17,276,618.6078 ADX |
1,670.0000 KRW |
1,475.0000 KRW |
2,225.0000 KRW |
1,775.0000 KRW |
| 2021-04-07 |
1,602.7642 KRW |
8,481,667.4240 ADX |
1,825.0000 KRW |
1,090.0000 KRW |
1,950.0000 KRW |
1,540.0000 KRW |
| 2021-04-06 |
1,756.5176 KRW |
4,972,002.0109 ADX |
1,875.0000 KRW |
1,620.0000 KRW |
1,875.0000 KRW |
1,785.0000 KRW |
| 2021-04-05 |
1,910.0570 KRW |
8,685,861.5506 ADX |
2,015.0000 KRW |
1,805.0000 KRW |
2,020.0000 KRW |
1,865.0000 KRW |
| 2021-04-04 |
2,021.0871 KRW |
27,595,503.0516 ADX |
1,875.0000 KRW |
1,765.0000 KRW |
2,225.0000 KRW |
2,010.0000 KRW |
| 2021-04-03 |
2,199.7070 KRW |
101,137,933.0227 ADX |
1,815.0000 KRW |
1,720.0000 KRW |
2,660.0000 KRW |
1,825.0000 KRW |
| 2021-04-02 |
1,677.2173 KRW |
11,152,633.2721 ADX |
1,705.0000 KRW |
1,585.0000 KRW |
1,820.0000 KRW |
1,800.0000 KRW |
| 2021-04-01 |
1,759.2178 KRW |
23,950,505.1088 ADX |
1,745.0000 KRW |
1,595.0000 KRW |
1,960.0000 KRW |
1,710.0000 KRW |
| 2021-03-31 |
1,658.8279 KRW |
14,801,686.0316 ADX |
1,695.0000 KRW |
1,480.0000 KRW |
1,830.0000 KRW |
1,640.0000 KRW |
| 2021-03-30 |
1,618.4979 KRW |
18,657,173.0242 ADX |
1,615.0000 KRW |
1,550.0000 KRW |
1,735.0000 KRW |
1,670.0000 KRW |
| 2021-03-29 |
1,655.0172 KRW |
70,451,634.8759 ADX |
1,415.0000 KRW |
1,410.0000 KRW |
1,920.0000 KRW |
1,605.0000 KRW |
| 2021-03-28 |
1,439.7732 KRW |
21,316,225.1114 ADX |
1,350.0000 KRW |
1,295.0000 KRW |
1,580.0000 KRW |
1,415.0000 KRW |
| 2021-03-27 |
1,299.6954 KRW |
3,507,244.4461 ADX |
1,320.0000 KRW |
1,250.0000 KRW |
1,350.0000 KRW |
1,350.0000 KRW |
| 2021-03-26 |
1,315.5580 KRW |
8,686,970.5029 ADX |
1,245.0000 KRW |
1,230.0000 KRW |
1,380.0000 KRW |
1,320.0000 KRW |
| 2021-03-25 |
1,226.6583 KRW |
5,652,289.0321 ADX |
1,275.0000 KRW |
1,150.0000 KRW |
1,320.0000 KRW |
1,235.0000 KRW |
| 2021-03-24 |
1,365.1957 KRW |
10,945,499.8365 ADX |
1,360.0000 KRW |
1,230.0000 KRW |
1,455.0000 KRW |
1,270.0000 KRW |
| 2021-03-23 |
1,355.7135 KRW |
12,307,631.3040 ADX |
1,440.0000 KRW |
1,230.0000 KRW |
1,540.0000 KRW |
1,360.0000 KRW |
| 2021-03-22 |
1,532.7563 KRW |
18,518,728.9195 ADX |
1,520.0000 KRW |
1,365.0000 KRW |
1,670.0000 KRW |
1,465.0000 KRW |
| 2021-03-21 |
1,444.4817 KRW |
41,985,467.9380 ADX |
1,290.0000 KRW |
1,275.0000 KRW |
1,580.0000 KRW |
1,510.0000 KRW |