Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
246.7856 KRW |
35,809,428.9753 ARDR |
249.0000 KRW |
243.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2022-02-28 |
258.1168 KRW |
355,540,530.8496 ARDR |
233.0000 KRW |
233.0000 KRW |
279.0000 KRW |
247.0000 KRW |
| 2022-02-27 |
241.9151 KRW |
37,732,607.7140 ARDR |
253.0000 KRW |
232.0000 KRW |
254.0000 KRW |
234.0000 KRW |
| 2022-02-26 |
250.1960 KRW |
203,573,780.9370 ARDR |
233.0000 KRW |
230.0000 KRW |
261.0000 KRW |
247.0000 KRW |
| 2022-02-25 |
223.4627 KRW |
57,351,061.8671 ARDR |
213.0000 KRW |
209.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2022-02-24 |
202.7583 KRW |
17,014,674.3131 ARDR |
218.0000 KRW |
193.0000 KRW |
219.0000 KRW |
213.0000 KRW |
| 2022-02-23 |
223.2729 KRW |
19,232,591.9944 ARDR |
223.0000 KRW |
213.0000 KRW |
237.0000 KRW |
220.0000 KRW |
| 2022-02-22 |
212.3827 KRW |
10,097,302.9433 ARDR |
216.0000 KRW |
204.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2022-02-21 |
226.8161 KRW |
18,605,558.3334 ARDR |
228.0000 KRW |
214.0000 KRW |
239.0000 KRW |
215.0000 KRW |
| 2022-02-20 |
228.0464 KRW |
8,326,987.5533 ARDR |
235.0000 KRW |
221.0000 KRW |
236.0000 KRW |
226.0000 KRW |
| 2022-02-19 |
231.5403 KRW |
5,933,022.8817 ARDR |
238.0000 KRW |
226.0000 KRW |
240.0000 KRW |
233.0000 KRW |
| 2022-02-18 |
240.9289 KRW |
7,878,333.6965 ARDR |
242.0000 KRW |
233.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2022-02-17 |
251.1668 KRW |
10,038,650.8436 ARDR |
262.0000 KRW |
239.0000 KRW |
262.0000 KRW |
242.0000 KRW |
| 2022-02-16 |
261.3417 KRW |
7,512,734.3203 ARDR |
267.0000 KRW |
257.0000 KRW |
267.0000 KRW |
262.0000 KRW |
| 2022-02-15 |
255.9367 KRW |
14,737,597.3017 ARDR |
253.0000 KRW |
243.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2022-02-14 |
247.3534 KRW |
9,146,324.0759 ARDR |
255.0000 KRW |
243.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2022-02-13 |
258.3118 KRW |
18,103,233.9027 ARDR |
258.0000 KRW |
249.0000 KRW |
272.0000 KRW |
256.0000 KRW |
| 2022-02-12 |
251.8023 KRW |
13,424,891.0800 ARDR |
264.0000 KRW |
244.0000 KRW |
264.0000 KRW |
254.0000 KRW |
| 2022-02-11 |
264.9145 KRW |
11,278,818.9190 ARDR |
269.0000 KRW |
254.0000 KRW |
271.0000 KRW |
257.0000 KRW |
| 2022-02-10 |
270.3194 KRW |
13,851,291.3335 ARDR |
278.0000 KRW |
261.0000 KRW |
278.0000 KRW |
269.0000 KRW |
| 2022-02-09 |
270.9237 KRW |
13,610,635.7236 ARDR |
273.0000 KRW |
263.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2022-02-08 |
288.0808 KRW |
81,027,848.2390 ARDR |
295.0000 KRW |
256.0000 KRW |
311.0000 KRW |
271.0000 KRW |
| 2022-02-07 |
277.8634 KRW |
28,188,063.2798 ARDR |
284.0000 KRW |
273.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2022-02-06 |
302.3252 KRW |
203,881,270.5617 ARDR |
273.0000 KRW |
270.0000 KRW |
330.0000 KRW |
282.0000 KRW |
| 2022-02-05 |
259.8320 KRW |
23,174,785.3304 ARDR |
257.0000 KRW |
252.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2022-02-04 |
244.7013 KRW |
28,298,701.0097 ARDR |
244.0000 KRW |
236.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2022-02-03 |
239.8777 KRW |
75,716,745.0558 ARDR |
231.0000 KRW |
225.0000 KRW |
256.0000 KRW |
238.0000 KRW |
| 2022-02-02 |
226.6993 KRW |
34,083,512.4938 ARDR |
226.0000 KRW |
222.0000 KRW |
236.0000 KRW |
227.0000 KRW |
| 2022-02-01 |
231.6202 KRW |
80,141,151.7378 ARDR |
221.0000 KRW |
220.0000 KRW |
243.0000 KRW |
227.0000 KRW |
| 2022-01-31 |
222.0118 KRW |
46,244,593.8310 ARDR |
218.0000 KRW |
212.0000 KRW |
230.0000 KRW |
219.0000 KRW |
| 2022-01-30 |
218.9448 KRW |
11,272,748.9636 ARDR |
221.0000 KRW |
213.0000 KRW |
223.0000 KRW |
217.0000 KRW |
| 2022-01-29 |
216.9045 KRW |
13,576,928.4556 ARDR |
216.0000 KRW |
213.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2022-01-28 |
208.8426 KRW |
13,266,771.1676 ARDR |
209.0000 KRW |
205.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2022-01-27 |
205.2911 KRW |
18,095,043.0738 ARDR |
206.0000 KRW |
198.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2022-01-26 |
207.9211 KRW |
44,698,075.8058 ARDR |
203.0000 KRW |
196.0000 KRW |
219.0000 KRW |
205.0000 KRW |
| 2022-01-25 |
215.2728 KRW |
172,143,570.8331 ARDR |
199.0000 KRW |
198.0000 KRW |
231.0000 KRW |
202.0000 KRW |
| 2022-01-24 |
193.4966 KRW |
15,355,947.1930 ARDR |
207.0000 KRW |
180.0000 KRW |
211.0000 KRW |
194.0000 KRW |
| 2022-01-23 |
201.8543 KRW |
12,202,620.0798 ARDR |
201.0000 KRW |
195.0000 KRW |
208.0000 KRW |
202.0000 KRW |
| 2022-01-22 |
201.4240 KRW |
16,091,405.9487 ARDR |
225.0000 KRW |
185.0000 KRW |
227.0000 KRW |
195.0000 KRW |
| 2022-01-21 |
238.4433 KRW |
11,400,885.1068 ARDR |
252.0000 KRW |
228.0000 KRW |
253.0000 KRW |
229.0000 KRW |
| 2022-01-20 |
258.8771 KRW |
6,006,025.5564 ARDR |
256.0000 KRW |
251.0000 KRW |
266.0000 KRW |
252.0000 KRW |
| 2022-01-19 |
259.6485 KRW |
8,869,224.4251 ARDR |
264.0000 KRW |
252.0000 KRW |
270.0000 KRW |
260.0000 KRW |
| 2022-01-18 |
263.4157 KRW |
7,276,053.4678 ARDR |
271.0000 KRW |
257.0000 KRW |
272.0000 KRW |
265.0000 KRW |
| 2022-01-17 |
272.3122 KRW |
10,214,028.5858 ARDR |
281.0000 KRW |
266.0000 KRW |
281.0000 KRW |
273.0000 KRW |
| 2022-01-16 |
280.7394 KRW |
18,095,446.4086 ARDR |
280.0000 KRW |
276.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2022-01-15 |
277.3915 KRW |
8,134,155.7183 ARDR |
281.0000 KRW |
275.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2022-01-14 |
272.3585 KRW |
19,087,435.6594 ARDR |
279.0000 KRW |
265.0000 KRW |
280.0000 KRW |
280.0000 KRW |
| 2022-01-13 |
289.6243 KRW |
131,784,561.8666 ARDR |
275.0000 KRW |
273.0000 KRW |
304.0000 KRW |
277.0000 KRW |
| 2022-01-12 |
267.3951 KRW |
20,568,448.2136 ARDR |
270.0000 KRW |
260.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2022-01-11 |
263.1072 KRW |
28,971,167.7130 ARDR |
279.0000 KRW |
253.0000 KRW |
279.0000 KRW |
269.0000 KRW |