Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-20 |
1,367.9428 KRW |
15,184,271.6835 ADX |
1,375.0000 KRW |
1,260.0000 KRW |
1,430.0000 KRW |
1,280.0000 KRW |
| 2021-03-19 |
1,298.8020 KRW |
14,877,842.5775 ADX |
1,280.0000 KRW |
1,205.0000 KRW |
1,385.0000 KRW |
1,365.0000 KRW |
| 2021-03-18 |
1,352.5950 KRW |
63,422,138.5379 ADX |
1,165.0000 KRW |
1,160.0000 KRW |
1,525.0000 KRW |
1,290.0000 KRW |
| 2021-03-17 |
1,082.4573 KRW |
5,472,110.7017 ADX |
1,135.0000 KRW |
995.0000 KRW |
1,155.0000 KRW |
1,150.0000 KRW |
| 2021-03-16 |
1,091.2772 KRW |
6,951,349.8172 ADX |
1,135.0000 KRW |
1,030.0000 KRW |
1,160.0000 KRW |
1,120.0000 KRW |
| 2021-03-15 |
1,154.0517 KRW |
12,827,196.7357 ADX |
1,235.0000 KRW |
1,050.0000 KRW |
1,290.0000 KRW |
1,135.0000 KRW |
| 2021-03-14 |
1,246.8123 KRW |
29,465,002.1101 ADX |
1,135.0000 KRW |
1,110.0000 KRW |
1,360.0000 KRW |
1,235.0000 KRW |
| 2021-03-13 |
1,110.7673 KRW |
9,886,551.9827 ADX |
1,155.0000 KRW |
1,070.0000 KRW |
1,165.0000 KRW |
1,150.0000 KRW |
| 2021-03-12 |
1,212.4816 KRW |
28,158,163.7893 ADX |
1,185.0000 KRW |
1,090.0000 KRW |
1,485.0000 KRW |
1,160.0000 KRW |
| 2021-03-11 |
1,073.6858 KRW |
13,214,677.3700 ADX |
1,070.0000 KRW |
982.0000 KRW |
1,165.0000 KRW |
1,165.0000 KRW |
| 2021-03-10 |
1,030.3574 KRW |
15,717,794.3984 ADX |
997.0000 KRW |
902.0000 KRW |
1,145.0000 KRW |
1,060.0000 KRW |
| 2021-03-09 |
947.4876 KRW |
5,890,975.4293 ADX |
952.0000 KRW |
922.0000 KRW |
996.0000 KRW |
991.0000 KRW |
| 2021-03-08 |
929.0762 KRW |
5,014,677.7140 ADX |
945.0000 KRW |
898.0000 KRW |
965.0000 KRW |
954.0000 KRW |
| 2021-03-07 |
938.8309 KRW |
6,648,597.2986 ADX |
972.0000 KRW |
926.0000 KRW |
972.0000 KRW |
949.0000 KRW |
| 2021-03-06 |
941.8793 KRW |
22,898,142.9391 ADX |
907.0000 KRW |
871.0000 KRW |
996.0000 KRW |
976.0000 KRW |
| 2021-03-05 |
850.4625 KRW |
4,810,064.7239 ADX |
891.0000 KRW |
824.0000 KRW |
892.0000 KRW |
880.0000 KRW |
| 2021-03-04 |
887.6609 KRW |
9,426,199.3688 ADX |
932.0000 KRW |
847.0000 KRW |
939.0000 KRW |
888.0000 KRW |
| 2021-03-03 |
913.9536 KRW |
18,992,310.1044 ADX |
900.0000 KRW |
864.0000 KRW |
954.0000 KRW |
932.0000 KRW |
| 2021-03-02 |
892.8656 KRW |
21,119,690.1550 ADX |
871.0000 KRW |
821.0000 KRW |
963.0000 KRW |
896.0000 KRW |
| 2021-03-01 |
831.6460 KRW |
13,052,298.4837 ADX |
835.0000 KRW |
794.0000 KRW |
873.0000 KRW |
865.0000 KRW |
| 2021-02-28 |
825.7163 KRW |
44,395,132.3342 ADX |
946.0000 KRW |
750.0000 KRW |
949.0000 KRW |
842.0000 KRW |
| 2021-02-27 |
1,169.5738 KRW |
256,544,642.4037 ADX |
693.0000 KRW |
663.0000 KRW |
1,915.0000 KRW |
951.0000 KRW |
| 2021-02-26 |
657.1650 KRW |
4,030,925.2326 ADX |
678.0000 KRW |
611.0000 KRW |
700.0000 KRW |
678.0000 KRW |
| 2021-02-25 |
732.8817 KRW |
12,627,851.1908 ADX |
673.0000 KRW |
651.0000 KRW |
851.0000 KRW |
670.0000 KRW |
| 2021-02-24 |
652.0970 KRW |
5,196,523.3486 ADX |
641.0000 KRW |
581.0000 KRW |
703.0000 KRW |
664.0000 KRW |
| 2021-02-23 |
736.0178 KRW |
10,147,977.9296 ADX |
797.0000 KRW |
492.0000 KRW |
970.0000 KRW |
641.0000 KRW |
| 2021-02-22 |
818.8166 KRW |
9,473,499.8523 ADX |
907.0000 KRW |
665.0000 KRW |
919.0000 KRW |
799.0000 KRW |
| 2021-02-21 |
917.9808 KRW |
19,843,390.4182 ADX |
833.0000 KRW |
811.0000 KRW |
1,050.0000 KRW |
911.0000 KRW |
| 2021-02-20 |
851.5805 KRW |
4,577,419.8062 ADX |
879.0000 KRW |
807.0000 KRW |
880.0000 KRW |
825.0000 KRW |
| 2021-02-19 |
867.0659 KRW |
11,947,476.9410 ADX |
845.0000 KRW |
776.0000 KRW |
997.0000 KRW |
879.0000 KRW |
| 2021-02-18 |
811.2386 KRW |
9,475,743.7836 ADX |
763.0000 KRW |
756.0000 KRW |
869.0000 KRW |
840.0000 KRW |
| 2021-02-17 |
770.7142 KRW |
12,107,884.0115 ADX |
714.0000 KRW |
700.0000 KRW |
876.0000 KRW |
767.0000 KRW |
| 2021-02-16 |
693.0162 KRW |
3,235,141.6748 ADX |
684.0000 KRW |
666.0000 KRW |
718.0000 KRW |
714.0000 KRW |
| 2021-02-15 |
675.9330 KRW |
3,533,781.8015 ADX |
718.0000 KRW |
612.0000 KRW |
730.0000 KRW |
683.0000 KRW |
| 2021-02-14 |
746.9650 KRW |
4,849,992.3034 ADX |
773.0000 KRW |
700.0000 KRW |
800.0000 KRW |
722.0000 KRW |
| 2021-02-13 |
747.8974 KRW |
6,936,522.0219 ADX |
757.0000 KRW |
688.0000 KRW |
787.0000 KRW |
772.0000 KRW |
| 2021-02-12 |
719.3909 KRW |
7,174,812.4696 ADX |
716.0000 KRW |
668.0000 KRW |
760.0000 KRW |
757.0000 KRW |
| 2021-02-11 |
688.6884 KRW |
8,813,890.5328 ADX |
681.0000 KRW |
655.0000 KRW |
716.0000 KRW |
716.0000 KRW |
| 2021-02-10 |
658.8506 KRW |
7,354,731.7565 ADX |
656.0000 KRW |
620.0000 KRW |
681.0000 KRW |
680.0000 KRW |
| 2021-02-09 |
637.4613 KRW |
2,411,001.8719 ADX |
640.0000 KRW |
620.0000 KRW |
658.0000 KRW |
646.0000 KRW |
| 2021-02-08 |
656.3560 KRW |
2,771,266.5194 ADX |
611.0000 KRW |
611.0000 KRW |
724.0000 KRW |
643.0000 KRW |
| 2021-02-07 |
611.9641 KRW |
3,185,363.8155 ADX |
637.0000 KRW |
576.0000 KRW |
642.0000 KRW |
611.0000 KRW |
| 2021-02-06 |
702.6512 KRW |
20,570,636.9171 ADX |
672.0000 KRW |
630.0000 KRW |
797.0000 KRW |
636.0000 KRW |
| 2021-02-05 |
647.7658 KRW |
18,747,410.9986 ADX |
688.0000 KRW |
623.0000 KRW |
689.0000 KRW |
661.0000 KRW |
| 2021-02-04 |
777.7514 KRW |
183,254,671.8334 ADX |
528.0000 KRW |
528.0000 KRW |
950.0000 KRW |
686.0000 KRW |
| 2021-02-03 |
634.6759 KRW |
78,046,472.7147 ADX |
468.0000 KRW |
467.0000 KRW |
1,000.0000 KRW |
536.0000 KRW |
| 2021-02-02 |
455.4565 KRW |
1,708,288.2423 ADX |
448.0000 KRW |
442.0000 KRW |
469.0000 KRW |
467.0000 KRW |
| 2021-02-01 |
445.8308 KRW |
965,361.9611 ADX |
452.0000 KRW |
435.0000 KRW |
465.0000 KRW |
447.0000 KRW |
| 2021-01-31 |
459.7119 KRW |
1,456,031.6776 ADX |
472.0000 KRW |
443.0000 KRW |
478.0000 KRW |
459.0000 KRW |
| 2021-01-30 |
469.4958 KRW |
6,151,716.6756 ADX |
449.0000 KRW |
439.0000 KRW |
514.0000 KRW |
467.0000 KRW |