Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
143.4342 KRW |
62,418,183.8443 ARDR |
139.9000 KRW |
134.4000 KRW |
149.9000 KRW |
138.3000 KRW |
| 2024-11-23 |
136.2108 KRW |
35,309,060.9612 ARDR |
135.4000 KRW |
132.0000 KRW |
141.0000 KRW |
138.3000 KRW |
| 2024-11-22 |
133.3221 KRW |
31,059,514.4967 ARDR |
135.5000 KRW |
127.8000 KRW |
138.7000 KRW |
135.1000 KRW |
| 2024-11-21 |
132.6737 KRW |
18,593,574.7231 ARDR |
133.7000 KRW |
128.8000 KRW |
135.5000 KRW |
135.1000 KRW |
| 2024-11-20 |
133.6425 KRW |
21,744,190.4581 ARDR |
140.6000 KRW |
128.4000 KRW |
140.7000 KRW |
134.3000 KRW |
| 2024-11-19 |
137.6772 KRW |
27,410,042.4737 ARDR |
138.5000 KRW |
133.6000 KRW |
141.4000 KRW |
138.2000 KRW |
| 2024-11-18 |
135.3922 KRW |
25,726,803.1001 ARDR |
133.7000 KRW |
131.5000 KRW |
139.4000 KRW |
137.2000 KRW |
| 2024-11-17 |
135.7259 KRW |
21,835,327.8263 ARDR |
140.5000 KRW |
132.1000 KRW |
141.0000 KRW |
132.8000 KRW |
| 2024-11-16 |
137.4850 KRW |
90,622,733.8697 ARDR |
134.2000 KRW |
130.9000 KRW |
144.1000 KRW |
139.5000 KRW |
| 2024-11-15 |
128.8544 KRW |
25,411,486.2756 ARDR |
128.7000 KRW |
125.0000 KRW |
133.4000 KRW |
132.7000 KRW |
| 2024-11-14 |
131.0022 KRW |
25,759,884.6720 ARDR |
138.4000 KRW |
126.0000 KRW |
138.8000 KRW |
130.7000 KRW |
| 2024-11-13 |
133.2851 KRW |
65,470,658.8841 ARDR |
141.1000 KRW |
127.3000 KRW |
144.6000 KRW |
136.8000 KRW |
| 2024-11-12 |
145.4882 KRW |
223,379,226.4561 ARDR |
146.6000 KRW |
131.2000 KRW |
158.0000 KRW |
137.8000 KRW |
| 2024-11-11 |
143.3959 KRW |
556,193,876.4927 ARDR |
131.5000 KRW |
125.4000 KRW |
157.5000 KRW |
146.6000 KRW |
| 2024-11-10 |
129.0368 KRW |
390,701,581.9142 ARDR |
118.4000 KRW |
117.0000 KRW |
142.0000 KRW |
129.5000 KRW |
| 2024-11-09 |
116.2077 KRW |
29,441,282.9474 ARDR |
118.9000 KRW |
114.9000 KRW |
118.9000 KRW |
117.4000 KRW |
| 2024-11-08 |
115.7780 KRW |
31,295,017.4551 ARDR |
116.6000 KRW |
113.6000 KRW |
118.9000 KRW |
118.6000 KRW |
| 2024-11-07 |
116.0289 KRW |
47,493,550.3593 ARDR |
118.3000 KRW |
113.7000 KRW |
118.4000 KRW |
115.0000 KRW |
| 2024-11-06 |
113.0099 KRW |
50,132,369.1240 ARDR |
111.5000 KRW |
110.0000 KRW |
116.0000 KRW |
114.9000 KRW |
| 2024-11-05 |
108.0254 KRW |
22,888,973.0328 ARDR |
105.7000 KRW |
103.8000 KRW |
110.9000 KRW |
109.8000 KRW |
| 2024-11-04 |
110.1070 KRW |
34,453,087.7097 ARDR |
111.8000 KRW |
103.4000 KRW |
115.1000 KRW |
104.9000 KRW |
| 2024-11-03 |
106.8882 KRW |
14,948,473.2497 ARDR |
110.0000 KRW |
105.0000 KRW |
110.1000 KRW |
109.0000 KRW |
| 2024-11-02 |
111.4599 KRW |
15,996,150.6649 ARDR |
115.0000 KRW |
108.6000 KRW |
115.0000 KRW |
109.7000 KRW |
| 2024-11-01 |
110.8596 KRW |
29,405,559.8304 ARDR |
111.9000 KRW |
107.0000 KRW |
114.0000 KRW |
112.3000 KRW |
| 2024-10-31 |
120.6427 KRW |
246,854,524.2754 ARDR |
115.7000 KRW |
113.1000 KRW |
125.0000 KRW |
113.6000 KRW |
| 2024-10-30 |
115.6522 KRW |
33,081,891.6352 ARDR |
118.5000 KRW |
113.4000 KRW |
118.6000 KRW |
115.4000 KRW |
| 2024-10-29 |
118.5711 KRW |
217,708,682.1560 ARDR |
116.1000 KRW |
112.0000 KRW |
123.8000 KRW |
118.1000 KRW |
| 2024-10-28 |
122.6607 KRW |
253,521,255.2356 ARDR |
109.0000 KRW |
105.7000 KRW |
138.9000 KRW |
118.8000 KRW |
| 2024-10-27 |
107.7390 KRW |
5,699,848.4433 ARDR |
108.5000 KRW |
106.3000 KRW |
109.3000 KRW |
108.9000 KRW |
| 2024-10-26 |
105.3723 KRW |
14,708,088.4145 ARDR |
107.3000 KRW |
103.7000 KRW |
107.7000 KRW |
106.3000 KRW |
| 2024-10-25 |
110.3160 KRW |
17,886,683.9717 ARDR |
113.5000 KRW |
108.7000 KRW |
113.6000 KRW |
110.1000 KRW |
| 2024-10-24 |
112.7379 KRW |
14,858,169.8341 ARDR |
113.6000 KRW |
110.3000 KRW |
114.8000 KRW |
113.6000 KRW |
| 2024-10-23 |
114.9799 KRW |
29,156,178.5899 ARDR |
119.3000 KRW |
112.4000 KRW |
119.3000 KRW |
114.3000 KRW |
| 2024-10-22 |
118.6688 KRW |
64,775,291.7756 ARDR |
123.0000 KRW |
115.5000 KRW |
123.5000 KRW |
118.5000 KRW |
| 2024-10-21 |
122.0576 KRW |
220,053,948.0268 ARDR |
117.2000 KRW |
116.4000 KRW |
127.6000 KRW |
121.8000 KRW |
| 2024-10-20 |
119.5357 KRW |
97,376,746.0260 ARDR |
117.0000 KRW |
114.7000 KRW |
123.2000 KRW |
117.2000 KRW |
| 2024-10-19 |
115.8876 KRW |
23,982,159.7415 ARDR |
117.2000 KRW |
114.5000 KRW |
118.3000 KRW |
116.1000 KRW |
| 2024-10-18 |
113.9127 KRW |
33,260,643.9607 ARDR |
113.4000 KRW |
111.8000 KRW |
118.0000 KRW |
116.5000 KRW |
| 2024-10-17 |
114.0232 KRW |
47,324,473.5626 ARDR |
118.4000 KRW |
111.3000 KRW |
119.0000 KRW |
113.8000 KRW |
| 2024-10-16 |
114.9898 KRW |
132,490,367.4456 ARDR |
110.7000 KRW |
109.0000 KRW |
120.0000 KRW |
116.1000 KRW |
| 2024-10-15 |
109.4132 KRW |
30,111,591.3382 ARDR |
112.0000 KRW |
106.2000 KRW |
112.7000 KRW |
110.3000 KRW |
| 2024-10-14 |
110.4858 KRW |
23,257,225.5531 ARDR |
110.2000 KRW |
108.9000 KRW |
111.6000 KRW |
111.3000 KRW |
| 2024-10-13 |
111.3686 KRW |
27,569,168.9266 ARDR |
115.2000 KRW |
108.0000 KRW |
115.3000 KRW |
109.0000 KRW |
| 2024-10-12 |
113.7545 KRW |
37,067,426.8234 ARDR |
114.5000 KRW |
112.1000 KRW |
116.5000 KRW |
114.5000 KRW |
| 2024-10-11 |
109.8759 KRW |
109,043,238.5697 ARDR |
105.3000 KRW |
104.1000 KRW |
113.0000 KRW |
112.9000 KRW |
| 2024-10-10 |
105.8354 KRW |
27,462,721.5839 ARDR |
108.7000 KRW |
102.0000 KRW |
109.4000 KRW |
104.4000 KRW |
| 2024-10-09 |
112.1702 KRW |
33,000,844.0592 ARDR |
117.1000 KRW |
107.4000 KRW |
117.3000 KRW |
108.6000 KRW |
| 2024-10-08 |
112.8644 KRW |
36,820,321.5116 ARDR |
114.6000 KRW |
110.6000 KRW |
115.1000 KRW |
113.4000 KRW |
| 2024-10-07 |
121.3505 KRW |
199,291,673.3275 ARDR |
120.8000 KRW |
114.4000 KRW |
128.8000 KRW |
116.1000 KRW |
| 2024-10-06 |
118.3777 KRW |
325,743,873.2638 ARDR |
110.6000 KRW |
108.5000 KRW |
124.4000 KRW |
120.9000 KRW |