Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
145.3222 KRW |
4,253,596.6146 ARDR |
146.0000 KRW |
144.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2022-09-16 |
143.9634 KRW |
7,956,537.1164 ARDR |
144.0000 KRW |
142.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2022-09-15 |
145.1415 KRW |
12,140,000.3509 ARDR |
147.0000 KRW |
143.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2022-09-14 |
146.1213 KRW |
15,010,677.3190 ARDR |
146.0000 KRW |
143.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2022-09-13 |
152.1482 KRW |
29,800,965.1160 ARDR |
161.0000 KRW |
145.0000 KRW |
161.0000 KRW |
147.0000 KRW |
| 2022-09-12 |
160.8495 KRW |
39,832,885.4264 ARDR |
164.0000 KRW |
158.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2022-09-11 |
162.0726 KRW |
108,596,611.6201 ARDR |
157.0000 KRW |
153.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2022-09-10 |
155.1674 KRW |
19,452,411.9960 ARDR |
156.0000 KRW |
152.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2022-09-09 |
153.5676 KRW |
27,703,664.3958 ARDR |
153.0000 KRW |
150.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2022-09-08 |
151.8439 KRW |
55,406,426.4483 ARDR |
146.0000 KRW |
144.0000 KRW |
162.0000 KRW |
154.0000 KRW |
| 2022-09-07 |
142.9939 KRW |
13,012,291.0946 ARDR |
145.0000 KRW |
140.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2022-09-06 |
142.6874 KRW |
11,167,337.5897 ARDR |
142.0000 KRW |
141.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2022-09-05 |
141.3093 KRW |
5,842,029.4069 ARDR |
143.0000 KRW |
140.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2022-09-04 |
142.0990 KRW |
2,116,458.1703 ARDR |
144.0000 KRW |
141.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2022-09-03 |
142.9323 KRW |
1,552,988.2178 ARDR |
143.0000 KRW |
142.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2022-09-02 |
143.3043 KRW |
4,571,589.3529 ARDR |
143.0000 KRW |
142.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2022-09-01 |
142.7985 KRW |
5,876,154.5005 ARDR |
144.0000 KRW |
141.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2022-08-31 |
145.1567 KRW |
8,474,670.0254 ARDR |
146.0000 KRW |
143.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2022-08-30 |
144.5850 KRW |
13,623,989.1121 ARDR |
144.0000 KRW |
141.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2022-08-29 |
139.9837 KRW |
7,298,349.8802 ARDR |
139.0000 KRW |
137.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2022-08-28 |
143.3122 KRW |
7,941,422.9384 ARDR |
142.0000 KRW |
141.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2022-08-27 |
143.3209 KRW |
8,803,054.7839 ARDR |
145.0000 KRW |
140.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2022-08-26 |
150.0451 KRW |
13,614,508.0418 ARDR |
154.0000 KRW |
145.0000 KRW |
155.0000 KRW |
145.0000 KRW |
| 2022-08-25 |
152.4400 KRW |
19,225,919.7169 ARDR |
150.0000 KRW |
149.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2022-08-24 |
150.1297 KRW |
6,252,896.9964 ARDR |
152.0000 KRW |
149.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2022-08-23 |
149.2502 KRW |
11,189,664.1174 ARDR |
148.0000 KRW |
145.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2022-08-22 |
146.9617 KRW |
7,576,365.9652 ARDR |
152.0000 KRW |
143.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2022-08-21 |
149.9677 KRW |
5,389,922.1944 ARDR |
150.0000 KRW |
148.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2022-08-20 |
150.3786 KRW |
12,018,973.0592 ARDR |
149.0000 KRW |
146.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2022-08-19 |
151.4629 KRW |
35,067,342.0306 ARDR |
161.0000 KRW |
143.0000 KRW |
161.0000 KRW |
150.0000 KRW |
| 2022-08-18 |
161.4665 KRW |
5,995,630.6806 ARDR |
162.0000 KRW |
160.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2022-08-17 |
162.8649 KRW |
9,835,353.3091 ARDR |
166.0000 KRW |
159.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2022-08-16 |
164.9099 KRW |
13,355,462.9048 ARDR |
167.0000 KRW |
163.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2022-08-15 |
167.7511 KRW |
29,284,768.0329 ARDR |
168.0000 KRW |
164.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2022-08-14 |
167.5128 KRW |
19,488,137.2669 ARDR |
169.0000 KRW |
166.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2022-08-13 |
168.5698 KRW |
50,617,048.5546 ARDR |
174.0000 KRW |
167.0000 KRW |
174.0000 KRW |
168.0000 KRW |
| 2022-08-12 |
196.7445 KRW |
595,478,946.7610 ARDR |
169.0000 KRW |
162.0000 KRW |
239.0000 KRW |
175.0000 KRW |
| 2022-08-11 |
159.6922 KRW |
66,952,293.1892 ARDR |
153.0000 KRW |
153.0000 KRW |
170.0000 KRW |
158.0000 KRW |
| 2022-08-10 |
150.3846 KRW |
17,580,279.3268 ARDR |
148.0000 KRW |
146.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2022-08-09 |
150.3881 KRW |
14,709,840.6935 ARDR |
152.0000 KRW |
147.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2022-08-08 |
151.8463 KRW |
14,150,343.4904 ARDR |
152.0000 KRW |
149.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2022-08-07 |
150.3390 KRW |
10,749,070.4049 ARDR |
151.0000 KRW |
148.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2022-08-06 |
151.3508 KRW |
15,301,724.3012 ARDR |
153.0000 KRW |
150.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2022-08-05 |
150.6900 KRW |
55,817,554.4357 ARDR |
162.0000 KRW |
146.0000 KRW |
164.0000 KRW |
151.0000 KRW |
| 2022-08-04 |
157.6267 KRW |
59,850,457.7668 ARDR |
151.0000 KRW |
147.0000 KRW |
169.0000 KRW |
149.0000 KRW |
| 2022-08-03 |
148.8227 KRW |
10,777,298.1994 ARDR |
151.0000 KRW |
146.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2022-08-02 |
150.7871 KRW |
27,182,387.1154 ARDR |
155.0000 KRW |
146.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2022-08-01 |
154.3088 KRW |
78,819,563.6135 ARDR |
148.0000 KRW |
146.0000 KRW |
171.0000 KRW |
153.0000 KRW |
| 2022-07-31 |
147.5499 KRW |
89,938,975.2415 ARDR |
141.0000 KRW |
139.0000 KRW |
155.0000 KRW |
144.0000 KRW |
| 2022-07-30 |
141.4957 KRW |
20,072,850.0038 ARDR |
141.0000 KRW |
139.0000 KRW |
144.0000 KRW |
141.0000 KRW |