Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
269.8621 KRW |
12,719,836.7413 ARDR |
273.0000 KRW |
264.0000 KRW |
274.0000 KRW |
270.0000 KRW |
| 2022-04-19 |
267.4716 KRW |
11,449,196.1060 ARDR |
267.0000 KRW |
263.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2022-04-18 |
258.6496 KRW |
12,798,987.5230 ARDR |
267.0000 KRW |
250.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2022-04-17 |
270.3912 KRW |
4,897,576.1154 ARDR |
273.0000 KRW |
265.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2022-04-16 |
272.7999 KRW |
3,827,241.8501 ARDR |
276.0000 KRW |
269.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2022-04-15 |
271.3896 KRW |
7,693,621.6054 ARDR |
275.0000 KRW |
267.0000 KRW |
277.0000 KRW |
276.0000 KRW |
| 2022-04-14 |
275.9504 KRW |
12,839,563.8815 ARDR |
283.0000 KRW |
268.0000 KRW |
285.0000 KRW |
274.0000 KRW |
| 2022-04-13 |
273.2582 KRW |
16,997,002.9836 ARDR |
269.0000 KRW |
265.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2022-04-12 |
260.5391 KRW |
20,184,423.4206 ARDR |
256.0000 KRW |
246.0000 KRW |
270.0000 KRW |
267.0000 KRW |
| 2022-04-11 |
263.6815 KRW |
13,336,222.1712 ARDR |
278.0000 KRW |
251.0000 KRW |
278.0000 KRW |
256.0000 KRW |
| 2022-04-10 |
284.4148 KRW |
32,417,008.3685 ARDR |
287.0000 KRW |
275.0000 KRW |
294.0000 KRW |
278.0000 KRW |
| 2022-04-09 |
278.4324 KRW |
16,332,563.5884 ARDR |
287.0000 KRW |
274.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2022-04-08 |
279.6962 KRW |
16,811,881.8820 ARDR |
280.0000 KRW |
274.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2022-04-07 |
273.1824 KRW |
18,185,856.1135 ARDR |
265.0000 KRW |
260.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2022-04-06 |
297.8467 KRW |
53,801,010.3869 ARDR |
305.0000 KRW |
263.0000 KRW |
324.0000 KRW |
272.0000 KRW |
| 2022-04-05 |
303.8764 KRW |
39,901,425.4078 ARDR |
310.0000 KRW |
295.0000 KRW |
318.0000 KRW |
301.0000 KRW |
| 2022-04-04 |
339.7467 KRW |
270,217,835.2022 ARDR |
323.0000 KRW |
294.0000 KRW |
375.0000 KRW |
305.0000 KRW |
| 2022-04-03 |
322.6595 KRW |
38,264,132.8656 ARDR |
341.0000 KRW |
314.0000 KRW |
341.0000 KRW |
321.0000 KRW |
| 2022-04-02 |
320.5788 KRW |
54,581,135.7469 ARDR |
322.0000 KRW |
310.0000 KRW |
334.0000 KRW |
327.0000 KRW |
| 2022-04-01 |
302.8586 KRW |
34,239,661.7667 ARDR |
312.0000 KRW |
291.0000 KRW |
319.0000 KRW |
318.0000 KRW |
| 2022-03-31 |
300.1429 KRW |
68,960,094.0192 ARDR |
301.0000 KRW |
285.0000 KRW |
313.0000 KRW |
308.0000 KRW |
| 2022-03-30 |
286.6166 KRW |
62,197,648.3224 ARDR |
285.0000 KRW |
273.0000 KRW |
298.0000 KRW |
291.0000 KRW |
| 2022-03-29 |
286.5172 KRW |
40,279,938.2475 ARDR |
287.0000 KRW |
276.0000 KRW |
296.0000 KRW |
283.0000 KRW |
| 2022-03-28 |
296.2055 KRW |
141,518,358.8992 ARDR |
284.0000 KRW |
284.0000 KRW |
318.0000 KRW |
286.0000 KRW |
| 2022-03-27 |
283.8870 KRW |
159,237,336.1729 ARDR |
267.0000 KRW |
263.0000 KRW |
308.0000 KRW |
283.0000 KRW |
| 2022-03-26 |
257.8662 KRW |
17,217,708.8487 ARDR |
256.0000 KRW |
251.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2022-03-25 |
253.0509 KRW |
14,180,756.2592 ARDR |
253.0000 KRW |
249.0000 KRW |
259.0000 KRW |
256.0000 KRW |
| 2022-03-24 |
249.3047 KRW |
20,072,836.2964 ARDR |
248.0000 KRW |
245.0000 KRW |
255.0000 KRW |
252.0000 KRW |
| 2022-03-23 |
245.8853 KRW |
13,582,825.3493 ARDR |
246.0000 KRW |
242.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2022-03-22 |
246.6410 KRW |
32,338,172.6399 ARDR |
244.0000 KRW |
240.0000 KRW |
257.0000 KRW |
247.0000 KRW |
| 2022-03-21 |
240.3074 KRW |
9,867,254.9824 ARDR |
241.0000 KRW |
236.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2022-03-20 |
243.0590 KRW |
8,920,402.0146 ARDR |
245.0000 KRW |
240.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2022-03-19 |
241.8407 KRW |
12,777,143.3785 ARDR |
242.0000 KRW |
238.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2022-03-18 |
236.6053 KRW |
7,042,432.2877 ARDR |
238.0000 KRW |
234.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2022-03-17 |
235.9467 KRW |
9,151,940.3292 ARDR |
240.0000 KRW |
232.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2022-03-16 |
233.2491 KRW |
14,659,901.4518 ARDR |
236.0000 KRW |
229.0000 KRW |
240.0000 KRW |
240.0000 KRW |
| 2022-03-15 |
240.8283 KRW |
59,191,282.2853 ARDR |
233.0000 KRW |
229.0000 KRW |
253.0000 KRW |
234.0000 KRW |
| 2022-03-14 |
232.3628 KRW |
10,847,526.3245 ARDR |
231.0000 KRW |
226.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2022-03-13 |
235.9249 KRW |
4,881,212.6222 ARDR |
241.0000 KRW |
230.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2022-03-12 |
240.2639 KRW |
3,518,417.4729 ARDR |
242.0000 KRW |
238.0000 KRW |
242.0000 KRW |
242.0000 KRW |
| 2022-03-11 |
247.8629 KRW |
27,831,896.1836 ARDR |
248.0000 KRW |
236.0000 KRW |
265.0000 KRW |
242.0000 KRW |
| 2022-03-10 |
244.2757 KRW |
19,662,904.0007 ARDR |
254.0000 KRW |
238.0000 KRW |
255.0000 KRW |
247.0000 KRW |
| 2022-03-09 |
243.2522 KRW |
18,329,399.1896 ARDR |
242.0000 KRW |
238.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2022-03-08 |
238.8529 KRW |
40,640,761.2521 ARDR |
233.0000 KRW |
228.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2022-03-07 |
227.8308 KRW |
11,243,263.9571 ARDR |
231.0000 KRW |
222.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2022-03-06 |
232.0420 KRW |
7,492,242.8003 ARDR |
238.0000 KRW |
229.0000 KRW |
238.0000 KRW |
231.0000 KRW |
| 2022-03-05 |
231.2612 KRW |
9,283,109.6996 ARDR |
236.0000 KRW |
226.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2022-03-04 |
237.1332 KRW |
31,604,953.9059 ARDR |
237.0000 KRW |
228.0000 KRW |
244.0000 KRW |
235.0000 KRW |
| 2022-03-03 |
235.5775 KRW |
11,270,618.0429 ARDR |
241.0000 KRW |
231.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2022-03-02 |
240.6806 KRW |
22,223,991.9306 ARDR |
249.0000 KRW |
234.0000 KRW |
250.0000 KRW |
242.0000 KRW |