Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
101.1977 KRW |
5,797,686.0096 ARDR |
104.0000 KRW |
98.7000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2023-05-23 |
103.6217 KRW |
4,969,254.0534 ARDR |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2023-05-22 |
103.2479 KRW |
7,373,962.6520 ARDR |
105.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2023-05-21 |
105.3757 KRW |
2,168,449.3233 ARDR |
107.0000 KRW |
104.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2023-05-20 |
106.0527 KRW |
2,398,441.9465 ARDR |
108.0000 KRW |
105.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2023-05-19 |
106.6321 KRW |
16,882,304.3101 ARDR |
104.0000 KRW |
104.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2023-05-18 |
104.5923 KRW |
6,083,202.4490 ARDR |
106.0000 KRW |
103.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2023-05-17 |
104.0772 KRW |
7,813,528.9091 ARDR |
104.0000 KRW |
103.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2023-05-16 |
103.1365 KRW |
3,758,754.1309 ARDR |
104.0000 KRW |
102.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2023-05-15 |
103.8502 KRW |
6,096,297.3580 ARDR |
105.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2023-05-14 |
104.0066 KRW |
1,934,987.4907 ARDR |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2023-05-13 |
103.3779 KRW |
3,058,298.5826 ARDR |
104.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2023-05-12 |
102.3294 KRW |
12,250,823.5521 ARDR |
105.0000 KRW |
99.9000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2023-05-11 |
108.1354 KRW |
22,370,533.7792 ARDR |
107.0000 KRW |
104.0000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2023-05-10 |
108.3481 KRW |
22,792,831.9253 ARDR |
107.0000 KRW |
105.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2023-05-09 |
105.8606 KRW |
8,731,278.1371 ARDR |
106.0000 KRW |
103.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2023-05-08 |
109.9477 KRW |
12,443,243.3157 ARDR |
114.0000 KRW |
104.0000 KRW |
115.0000 KRW |
106.0000 KRW |
| 2023-05-07 |
114.7539 KRW |
4,599,065.0343 ARDR |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-05-06 |
116.5654 KRW |
9,617,281.9494 ARDR |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2023-05-05 |
117.2423 KRW |
8,824,783.6580 ARDR |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2023-05-04 |
119.1140 KRW |
30,557,709.6434 ARDR |
116.0000 KRW |
115.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2023-05-03 |
115.8892 KRW |
5,814,490.6217 ARDR |
116.0000 KRW |
114.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-05-02 |
116.2422 KRW |
4,475,923.1151 ARDR |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-05-01 |
117.7164 KRW |
7,266,272.6833 ARDR |
121.0000 KRW |
115.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2023-04-30 |
120.9084 KRW |
4,798,074.6748 ARDR |
123.0000 KRW |
120.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2023-04-29 |
121.9672 KRW |
9,415,168.0599 ARDR |
121.0000 KRW |
120.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2023-04-28 |
119.7461 KRW |
3,506,037.4675 ARDR |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-04-27 |
120.0734 KRW |
13,105,516.4359 ARDR |
119.0000 KRW |
118.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2023-04-26 |
120.5195 KRW |
15,054,922.4066 ARDR |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2023-04-25 |
117.8841 KRW |
12,501,805.8742 ARDR |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2023-04-24 |
119.1812 KRW |
9,225,403.9160 ARDR |
123.0000 KRW |
116.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2023-04-23 |
122.9671 KRW |
3,698,657.6286 ARDR |
125.0000 KRW |
122.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2023-04-22 |
122.5564 KRW |
7,011,367.8702 ARDR |
123.0000 KRW |
121.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2023-04-21 |
125.2247 KRW |
23,770,985.5634 ARDR |
126.0000 KRW |
120.0000 KRW |
128.0000 KRW |
122.0000 KRW |
| 2023-04-20 |
124.9176 KRW |
21,510,945.1629 ARDR |
124.0000 KRW |
122.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2023-04-19 |
131.1612 KRW |
67,046,362.0352 ARDR |
129.0000 KRW |
122.0000 KRW |
138.0000 KRW |
123.0000 KRW |
| 2023-04-18 |
128.1270 KRW |
37,912,452.4754 ARDR |
130.0000 KRW |
126.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2023-04-17 |
134.7322 KRW |
194,334,262.8030 ARDR |
128.0000 KRW |
127.0000 KRW |
142.0000 KRW |
129.0000 KRW |
| 2023-04-16 |
126.2186 KRW |
9,725,924.7935 ARDR |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2023-04-15 |
125.1361 KRW |
7,488,638.6702 ARDR |
125.0000 KRW |
124.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2023-04-14 |
125.3953 KRW |
18,603,793.2421 ARDR |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2023-04-13 |
125.1288 KRW |
9,168,848.9352 ARDR |
125.0000 KRW |
123.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-04-12 |
126.0570 KRW |
29,656,419.5680 ARDR |
130.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2023-04-11 |
131.2630 KRW |
42,086,229.9609 ARDR |
131.0000 KRW |
127.0000 KRW |
136.0000 KRW |
129.0000 KRW |
| 2023-04-10 |
129.2775 KRW |
15,271,373.7587 ARDR |
132.0000 KRW |
127.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2023-04-09 |
130.7512 KRW |
13,253,918.8056 ARDR |
132.0000 KRW |
127.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2023-04-08 |
133.0144 KRW |
29,628,443.1158 ARDR |
134.0000 KRW |
130.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2023-04-07 |
138.5450 KRW |
91,457,572.3366 ARDR |
147.0000 KRW |
132.0000 KRW |
150.0000 KRW |
135.0000 KRW |
| 2023-04-06 |
141.0942 KRW |
327,697,656.2837 ARDR |
132.0000 KRW |
127.0000 KRW |
159.0000 KRW |
146.0000 KRW |
| 2023-04-05 |
129.0212 KRW |
61,384,662.1571 ARDR |
123.0000 KRW |
121.0000 KRW |
133.0000 KRW |
131.0000 KRW |