Identifier on UpBit: KRW-ADX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-10 |
293.0681 KRW |
452,751.2183 ADX |
303.0000 KRW |
285.0000 KRW |
304.0000 KRW |
292.0000 KRW |
| 2020-12-09 |
290.4250 KRW |
912,583.7831 ADX |
303.0000 KRW |
276.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2020-12-08 |
328.5068 KRW |
2,758,128.6684 ADX |
324.0000 KRW |
300.0000 KRW |
352.0000 KRW |
304.0000 KRW |
| 2020-12-07 |
318.2181 KRW |
713,389.7207 ADX |
323.0000 KRW |
311.0000 KRW |
326.0000 KRW |
325.0000 KRW |
| 2020-12-06 |
319.3181 KRW |
2,991,132.2633 ADX |
313.0000 KRW |
308.0000 KRW |
333.0000 KRW |
324.0000 KRW |
| 2020-12-05 |
307.6912 KRW |
902,484.2436 ADX |
303.0000 KRW |
298.0000 KRW |
315.0000 KRW |
311.0000 KRW |
| 2020-12-04 |
321.2832 KRW |
1,376,843.8171 ADX |
335.0000 KRW |
301.0000 KRW |
339.0000 KRW |
304.0000 KRW |
| 2020-12-03 |
330.6559 KRW |
2,813,474.8388 ADX |
342.0000 KRW |
321.0000 KRW |
344.0000 KRW |
337.0000 KRW |
| 2020-12-02 |
344.7806 KRW |
13,363,757.5410 ADX |
326.0000 KRW |
310.0000 KRW |
395.0000 KRW |
341.0000 KRW |
| 2020-12-01 |
320.7020 KRW |
5,344,575.3083 ADX |
314.0000 KRW |
300.0000 KRW |
336.0000 KRW |
326.0000 KRW |
| 2020-11-30 |
306.3455 KRW |
1,610,830.6624 ADX |
308.0000 KRW |
299.0000 KRW |
313.0000 KRW |
313.0000 KRW |
| 2020-11-29 |
309.5388 KRW |
1,344,301.9303 ADX |
313.0000 KRW |
303.0000 KRW |
316.0000 KRW |
309.0000 KRW |
| 2020-11-28 |
307.6951 KRW |
631,269.4434 ADX |
301.0000 KRW |
295.0000 KRW |
315.0000 KRW |
311.0000 KRW |
| 2020-11-27 |
297.7629 KRW |
933,967.5873 ADX |
303.0000 KRW |
285.0000 KRW |
309.0000 KRW |
301.0000 KRW |
| 2020-11-26 |
317.5874 KRW |
2,964,760.4401 ADX |
353.0000 KRW |
280.0000 KRW |
360.0000 KRW |
301.0000 KRW |
| 2020-11-25 |
345.3836 KRW |
6,660,807.6506 ADX |
346.0000 KRW |
329.0000 KRW |
359.0000 KRW |
347.0000 KRW |
| 2020-11-24 |
344.9248 KRW |
5,704,083.0779 ADX |
351.0000 KRW |
323.0000 KRW |
363.0000 KRW |
345.0000 KRW |
| 2020-11-23 |
351.6332 KRW |
4,564,754.3052 ADX |
352.0000 KRW |
338.0000 KRW |
369.0000 KRW |
350.0000 KRW |
| 2020-11-22 |
358.4779 KRW |
22,296,684.7834 ADX |
318.0000 KRW |
308.0000 KRW |
458.0000 KRW |
353.0000 KRW |
| 2020-11-21 |
322.0867 KRW |
2,339,513.4242 ADX |
325.0000 KRW |
312.0000 KRW |
333.0000 KRW |
315.0000 KRW |
| 2020-11-20 |
314.8947 KRW |
1,270,565.8299 ADX |
303.0000 KRW |
301.0000 KRW |
328.0000 KRW |
323.0000 KRW |
| 2020-11-19 |
299.4117 KRW |
1,612,733.6035 ADX |
295.0000 KRW |
290.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2020-11-18 |
295.3649 KRW |
727,664.0659 ADX |
301.0000 KRW |
284.0000 KRW |
307.0000 KRW |
292.0000 KRW |
| 2020-11-17 |
295.2118 KRW |
1,504,457.6706 ADX |
289.0000 KRW |
288.0000 KRW |
310.0000 KRW |
302.0000 KRW |
| 2020-11-16 |
286.7976 KRW |
724,192.3342 ADX |
291.0000 KRW |
283.0000 KRW |
292.0000 KRW |
288.0000 KRW |
| 2020-11-15 |
303.9987 KRW |
1,386,776.9057 ADX |
304.0000 KRW |
289.0000 KRW |
316.0000 KRW |
290.0000 KRW |
| 2020-11-14 |
301.3387 KRW |
774,737.3813 ADX |
304.0000 KRW |
295.0000 KRW |
308.0000 KRW |
301.0000 KRW |
| 2020-11-13 |
299.3930 KRW |
978,582.8122 ADX |
297.0000 KRW |
294.0000 KRW |
306.0000 KRW |
302.0000 KRW |
| 2020-11-12 |
301.6704 KRW |
1,899,225.6578 ADX |
321.0000 KRW |
286.0000 KRW |
321.0000 KRW |
297.0000 KRW |
| 2020-11-11 |
314.4868 KRW |
3,067,621.6323 ADX |
304.0000 KRW |
300.0000 KRW |
327.0000 KRW |
321.0000 KRW |
| 2020-11-10 |
300.5873 KRW |
2,690,824.6315 ADX |
297.0000 KRW |
287.0000 KRW |
313.0000 KRW |
304.0000 KRW |
| 2020-11-09 |
292.2388 KRW |
1,989,678.7595 ADX |
304.0000 KRW |
282.0000 KRW |
304.0000 KRW |
294.0000 KRW |
| 2020-11-08 |
295.8820 KRW |
9,955,787.9784 ADX |
273.0000 KRW |
271.0000 KRW |
313.0000 KRW |
304.0000 KRW |
| 2020-11-07 |
307.5560 KRW |
17,961,222.1067 ADX |
283.0000 KRW |
261.0000 KRW |
340.0000 KRW |
272.0000 KRW |
| 2020-11-06 |
272.5874 KRW |
1,561,348.0917 ADX |
264.0000 KRW |
259.0000 KRW |
285.0000 KRW |
282.0000 KRW |
| 2020-11-05 |
259.5816 KRW |
1,601,362.2021 ADX |
263.0000 KRW |
251.0000 KRW |
267.0000 KRW |
266.0000 KRW |
| 2020-11-04 |
253.2037 KRW |
830,164.4998 ADX |
251.0000 KRW |
243.0000 KRW |
264.0000 KRW |
262.0000 KRW |
| 2020-11-03 |
239.0484 KRW |
386,814.6440 ADX |
244.0000 KRW |
229.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2020-11-02 |
249.5224 KRW |
698,147.5245 ADX |
255.0000 KRW |
241.0000 KRW |
258.0000 KRW |
244.0000 KRW |
| 2020-11-01 |
248.4725 KRW |
576,386.1759 ADX |
246.0000 KRW |
243.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2020-10-31 |
240.8587 KRW |
1,488,054.8286 ADX |
232.0000 KRW |
231.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2020-10-30 |
228.2504 KRW |
1,255,496.1538 ADX |
242.0000 KRW |
219.0000 KRW |
246.0000 KRW |
231.0000 KRW |
| 2020-10-29 |
250.1439 KRW |
7,357,563.4987 ADX |
241.0000 KRW |
232.0000 KRW |
276.0000 KRW |
242.0000 KRW |
| 2020-10-28 |
240.7703 KRW |
3,052,056.9088 ADX |
252.0000 KRW |
228.0000 KRW |
254.0000 KRW |
241.0000 KRW |
| 2020-10-27 |
258.1268 KRW |
9,000,793.6880 ADX |
278.0000 KRW |
245.0000 KRW |
281.0000 KRW |
252.0000 KRW |
| 2020-10-26 |
321.6954 KRW |
35,393,279.8353 ADX |
272.0000 KRW |
264.0000 KRW |
387.0000 KRW |
277.0000 KRW |
| 2020-10-25 |
270.6907 KRW |
1,176,077.7332 ADX |
289.0000 KRW |
261.0000 KRW |
290.0000 KRW |
271.0000 KRW |
| 2020-10-24 |
278.4047 KRW |
2,076,175.0421 ADX |
276.0000 KRW |
265.0000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2020-10-23 |
265.1364 KRW |
3,489,499.0526 ADX |
256.0000 KRW |
248.0000 KRW |
290.0000 KRW |
277.0000 KRW |
| 2020-10-22 |
247.0021 KRW |
865,899.1842 ADX |
240.0000 KRW |
237.0000 KRW |
257.0000 KRW |
255.0000 KRW |