Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-29 |
454.8815 KRW |
3,316,982.4217 ADX |
457.0000 KRW |
438.0000 KRW |
480.0000 KRW |
446.0000 KRW |
| 2021-01-28 |
458.6962 KRW |
2,550,891.4257 ADX |
441.0000 KRW |
430.0000 KRW |
472.0000 KRW |
458.0000 KRW |
| 2021-01-27 |
444.3171 KRW |
856,070.5213 ADX |
472.0000 KRW |
419.0000 KRW |
473.0000 KRW |
443.0000 KRW |
| 2021-01-26 |
472.1440 KRW |
967,747.9799 ADX |
485.0000 KRW |
457.0000 KRW |
488.0000 KRW |
475.0000 KRW |
| 2021-01-25 |
477.5392 KRW |
2,411,887.9287 ADX |
489.0000 KRW |
464.0000 KRW |
494.0000 KRW |
486.0000 KRW |
| 2021-01-24 |
504.8633 KRW |
16,276,197.8439 ADX |
450.0000 KRW |
444.0000 KRW |
542.0000 KRW |
485.0000 KRW |
| 2021-01-23 |
434.2298 KRW |
1,394,513.7305 ADX |
428.0000 KRW |
417.0000 KRW |
448.0000 KRW |
447.0000 KRW |
| 2021-01-22 |
408.9768 KRW |
2,321,182.4290 ADX |
416.0000 KRW |
360.0000 KRW |
439.0000 KRW |
428.0000 KRW |
| 2021-01-21 |
439.3033 KRW |
3,525,422.9333 ADX |
472.0000 KRW |
410.0000 KRW |
476.0000 KRW |
427.0000 KRW |
| 2021-01-20 |
452.4707 KRW |
2,613,110.2681 ADX |
466.0000 KRW |
436.0000 KRW |
470.0000 KRW |
459.0000 KRW |
| 2021-01-19 |
461.1905 KRW |
2,668,146.4966 ADX |
450.0000 KRW |
439.0000 KRW |
484.0000 KRW |
464.0000 KRW |
| 2021-01-18 |
440.0999 KRW |
1,461,696.7322 ADX |
453.0000 KRW |
427.0000 KRW |
454.0000 KRW |
438.0000 KRW |
| 2021-01-17 |
433.2020 KRW |
2,066,491.0178 ADX |
448.0000 KRW |
408.0000 KRW |
462.0000 KRW |
442.0000 KRW |
| 2021-01-16 |
451.7949 KRW |
5,772,669.4901 ADX |
441.0000 KRW |
426.0000 KRW |
489.0000 KRW |
441.0000 KRW |
| 2021-01-15 |
418.3485 KRW |
2,765,233.2669 ADX |
432.0000 KRW |
395.0000 KRW |
434.0000 KRW |
413.0000 KRW |
| 2021-01-14 |
456.2247 KRW |
17,383,421.6194 ADX |
419.0000 KRW |
417.0000 KRW |
530.0000 KRW |
430.0000 KRW |
| 2021-01-13 |
399.2306 KRW |
1,076,462.9758 ADX |
397.0000 KRW |
384.0000 KRW |
415.0000 KRW |
414.0000 KRW |
| 2021-01-12 |
379.7390 KRW |
1,680,793.0643 ADX |
384.0000 KRW |
355.0000 KRW |
405.0000 KRW |
400.0000 KRW |
| 2021-01-11 |
363.3826 KRW |
2,730,851.6051 ADX |
416.0000 KRW |
320.0000 KRW |
417.0000 KRW |
380.0000 KRW |
| 2021-01-10 |
443.8354 KRW |
7,111,282.2812 ADX |
451.0000 KRW |
377.0000 KRW |
490.0000 KRW |
411.0000 KRW |
| 2021-01-09 |
437.1869 KRW |
7,694,608.4303 ADX |
441.0000 KRW |
416.0000 KRW |
463.0000 KRW |
451.0000 KRW |
| 2021-01-08 |
467.0177 KRW |
15,126,941.1949 ADX |
457.0000 KRW |
405.0000 KRW |
550.0000 KRW |
438.0000 KRW |
| 2021-01-07 |
435.7206 KRW |
7,953,892.9741 ADX |
427.0000 KRW |
405.0000 KRW |
459.0000 KRW |
448.0000 KRW |
| 2021-01-06 |
412.0338 KRW |
4,197,604.4183 ADX |
416.0000 KRW |
399.0000 KRW |
431.0000 KRW |
425.0000 KRW |
| 2021-01-05 |
400.2490 KRW |
4,381,755.8134 ADX |
394.0000 KRW |
370.0000 KRW |
419.0000 KRW |
416.0000 KRW |
| 2021-01-04 |
390.9124 KRW |
8,516,705.2670 ADX |
398.0000 KRW |
337.0000 KRW |
425.0000 KRW |
394.0000 KRW |
| 2021-01-03 |
415.4633 KRW |
41,676,259.7240 ADX |
386.0000 KRW |
374.0000 KRW |
480.0000 KRW |
400.0000 KRW |
| 2021-01-02 |
381.7844 KRW |
4,277,870.4219 ADX |
397.0000 KRW |
370.0000 KRW |
397.0000 KRW |
384.0000 KRW |
| 2021-01-01 |
389.6176 KRW |
10,385,168.9767 ADX |
408.0000 KRW |
374.0000 KRW |
411.0000 KRW |
394.0000 KRW |
| 2020-12-31 |
386.6183 KRW |
11,984,455.7815 ADX |
357.0000 KRW |
357.0000 KRW |
418.0000 KRW |
408.0000 KRW |
| 2020-12-30 |
348.2531 KRW |
3,511,190.9620 ADX |
342.0000 KRW |
338.0000 KRW |
358.0000 KRW |
354.0000 KRW |
| 2020-12-29 |
340.4436 KRW |
2,401,390.3655 ADX |
354.0000 KRW |
330.0000 KRW |
354.0000 KRW |
341.0000 KRW |
| 2020-12-28 |
347.6627 KRW |
7,098,658.7468 ADX |
347.0000 KRW |
332.0000 KRW |
365.0000 KRW |
352.0000 KRW |
| 2020-12-27 |
343.6632 KRW |
13,253,473.7376 ADX |
325.0000 KRW |
320.0000 KRW |
385.0000 KRW |
346.0000 KRW |
| 2020-12-26 |
317.5783 KRW |
2,999,817.8921 ADX |
313.0000 KRW |
307.0000 KRW |
330.0000 KRW |
324.0000 KRW |
| 2020-12-25 |
312.9873 KRW |
6,826,797.2673 ADX |
307.0000 KRW |
299.0000 KRW |
331.0000 KRW |
312.0000 KRW |
| 2020-12-24 |
294.0759 KRW |
1,208,529.5011 ADX |
293.0000 KRW |
283.0000 KRW |
307.0000 KRW |
306.0000 KRW |
| 2020-12-23 |
301.7939 KRW |
1,945,734.9443 ADX |
319.0000 KRW |
287.0000 KRW |
319.0000 KRW |
292.0000 KRW |
| 2020-12-22 |
311.6272 KRW |
3,848,145.1514 ADX |
320.0000 KRW |
296.0000 KRW |
335.0000 KRW |
315.0000 KRW |
| 2020-12-21 |
326.5328 KRW |
12,720,443.9170 ADX |
315.0000 KRW |
303.0000 KRW |
357.0000 KRW |
322.0000 KRW |
| 2020-12-20 |
326.4076 KRW |
10,026,916.7675 ADX |
360.0000 KRW |
310.0000 KRW |
362.0000 KRW |
317.0000 KRW |
| 2020-12-19 |
415.5546 KRW |
166,313,584.1071 ADX |
298.0000 KRW |
294.0000 KRW |
788.0000 KRW |
361.0000 KRW |
| 2020-12-18 |
290.0609 KRW |
2,700,241.5433 ADX |
287.0000 KRW |
278.0000 KRW |
301.0000 KRW |
297.0000 KRW |
| 2020-12-17 |
284.7645 KRW |
1,015,709.7218 ADX |
282.0000 KRW |
276.0000 KRW |
290.0000 KRW |
288.0000 KRW |
| 2020-12-16 |
275.3869 KRW |
2,155,894.7432 ADX |
279.0000 KRW |
270.0000 KRW |
283.0000 KRW |
280.0000 KRW |
| 2020-12-15 |
282.9082 KRW |
508,056.9168 ADX |
287.0000 KRW |
279.0000 KRW |
289.0000 KRW |
281.0000 KRW |
| 2020-12-14 |
288.7476 KRW |
858,696.1727 ADX |
288.0000 KRW |
281.0000 KRW |
294.0000 KRW |
286.0000 KRW |
| 2020-12-13 |
290.1099 KRW |
1,966,054.3927 ADX |
287.0000 KRW |
281.0000 KRW |
302.0000 KRW |
287.0000 KRW |
| 2020-12-12 |
280.8875 KRW |
644,759.9341 ADX |
273.0000 KRW |
273.0000 KRW |
288.0000 KRW |
285.0000 KRW |
| 2020-12-11 |
284.0286 KRW |
1,119,224.4691 ADX |
289.0000 KRW |
272.0000 KRW |
299.0000 KRW |
272.0000 KRW |