Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
284.2457 KRW |
160,620,445.1586 ARDR |
271.0000 KRW |
257.0000 KRW |
313.0000 KRW |
279.0000 KRW |
| 2022-01-09 |
283.1444 KRW |
133,133,881.8380 ARDR |
258.0000 KRW |
255.0000 KRW |
306.0000 KRW |
269.0000 KRW |
| 2022-01-08 |
262.3365 KRW |
8,804,252.0715 ARDR |
263.0000 KRW |
252.0000 KRW |
269.0000 KRW |
260.0000 KRW |
| 2022-01-07 |
266.9208 KRW |
18,529,011.6160 ARDR |
284.0000 KRW |
256.0000 KRW |
284.0000 KRW |
263.0000 KRW |
| 2022-01-06 |
282.5245 KRW |
16,077,927.8394 ARDR |
285.0000 KRW |
274.0000 KRW |
295.0000 KRW |
282.0000 KRW |
| 2022-01-05 |
300.7501 KRW |
19,819,132.1979 ARDR |
305.0000 KRW |
276.0000 KRW |
312.0000 KRW |
285.0000 KRW |
| 2022-01-04 |
307.6287 KRW |
36,062,901.1741 ARDR |
317.0000 KRW |
296.0000 KRW |
325.0000 KRW |
304.0000 KRW |
| 2022-01-03 |
347.4186 KRW |
197,556,611.9609 ARDR |
332.0000 KRW |
311.0000 KRW |
390.0000 KRW |
315.0000 KRW |
| 2022-01-02 |
362.9302 KRW |
761,240,991.8249 ARDR |
280.0000 KRW |
280.0000 KRW |
438.0000 KRW |
337.0000 KRW |
| 2022-01-01 |
277.2578 KRW |
3,769,761.8243 ARDR |
277.0000 KRW |
274.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2021-12-31 |
276.5790 KRW |
4,727,893.5334 ARDR |
276.0000 KRW |
271.0000 KRW |
282.0000 KRW |
274.0000 KRW |
| 2021-12-30 |
273.3867 KRW |
7,257,178.3733 ARDR |
276.0000 KRW |
267.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2021-12-29 |
279.5168 KRW |
6,111,256.8422 ARDR |
285.0000 KRW |
271.0000 KRW |
288.0000 KRW |
277.0000 KRW |
| 2021-12-28 |
297.2165 KRW |
11,669,014.3805 ARDR |
315.0000 KRW |
280.0000 KRW |
317.0000 KRW |
286.0000 KRW |
| 2021-12-27 |
311.8090 KRW |
12,179,970.0300 ARDR |
309.0000 KRW |
302.0000 KRW |
325.0000 KRW |
314.0000 KRW |
| 2021-12-26 |
304.2712 KRW |
5,680,391.8280 ARDR |
307.0000 KRW |
300.0000 KRW |
310.0000 KRW |
309.0000 KRW |
| 2021-12-25 |
304.5987 KRW |
4,589,774.1506 ARDR |
305.0000 KRW |
300.0000 KRW |
309.0000 KRW |
306.0000 KRW |
| 2021-12-24 |
309.8551 KRW |
11,642,368.0340 ARDR |
305.0000 KRW |
300.0000 KRW |
316.0000 KRW |
306.0000 KRW |
| 2021-12-23 |
296.5510 KRW |
9,016,003.3302 ARDR |
295.0000 KRW |
289.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2021-12-22 |
296.7222 KRW |
33,908,459.0282 ARDR |
284.0000 KRW |
281.0000 KRW |
309.0000 KRW |
294.0000 KRW |
| 2021-12-21 |
280.4713 KRW |
6,571,726.0620 ARDR |
276.0000 KRW |
270.0000 KRW |
287.0000 KRW |
285.0000 KRW |
| 2021-12-20 |
278.6332 KRW |
5,890,058.7878 ARDR |
288.0000 KRW |
269.0000 KRW |
290.0000 KRW |
276.0000 KRW |
| 2021-12-19 |
292.6571 KRW |
3,679,068.4745 ARDR |
295.0000 KRW |
289.0000 KRW |
298.0000 KRW |
291.0000 KRW |
| 2021-12-18 |
291.8985 KRW |
6,095,157.4959 ARDR |
293.0000 KRW |
285.0000 KRW |
300.0000 KRW |
296.0000 KRW |
| 2021-12-17 |
291.2732 KRW |
16,154,554.1995 ARDR |
289.0000 KRW |
279.0000 KRW |
303.0000 KRW |
293.0000 KRW |
| 2021-12-16 |
292.1654 KRW |
12,101,459.8778 ARDR |
293.0000 KRW |
285.0000 KRW |
300.0000 KRW |
289.0000 KRW |
| 2021-12-15 |
289.1354 KRW |
25,880,120.9400 ARDR |
285.0000 KRW |
262.0000 KRW |
309.0000 KRW |
291.0000 KRW |
| 2021-12-14 |
275.3996 KRW |
13,883,178.1718 ARDR |
279.0000 KRW |
256.0000 KRW |
300.0000 KRW |
283.0000 KRW |
| 2021-12-13 |
291.5187 KRW |
8,554,469.2898 ARDR |
307.0000 KRW |
275.0000 KRW |
309.0000 KRW |
277.0000 KRW |
| 2021-12-12 |
305.1566 KRW |
4,129,921.8027 ARDR |
312.0000 KRW |
299.0000 KRW |
312.0000 KRW |
308.0000 KRW |
| 2021-12-11 |
304.9937 KRW |
6,255,601.6759 ARDR |
307.0000 KRW |
290.0000 KRW |
312.0000 KRW |
311.0000 KRW |
| 2021-12-10 |
314.4922 KRW |
13,147,432.0494 ARDR |
315.0000 KRW |
296.0000 KRW |
329.0000 KRW |
311.0000 KRW |
| 2021-12-09 |
334.1964 KRW |
13,221,614.5922 ARDR |
347.0000 KRW |
313.0000 KRW |
352.0000 KRW |
322.0000 KRW |
| 2021-12-08 |
340.1364 KRW |
24,612,067.7603 ARDR |
343.0000 KRW |
321.0000 KRW |
366.0000 KRW |
343.0000 KRW |
| 2021-12-07 |
339.9137 KRW |
42,566,640.8420 ARDR |
330.0000 KRW |
318.0000 KRW |
362.0000 KRW |
342.0000 KRW |
| 2021-12-06 |
305.3536 KRW |
35,172,430.5249 ARDR |
320.0000 KRW |
276.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2021-12-05 |
332.5572 KRW |
19,890,348.4291 ARDR |
358.0000 KRW |
305.0000 KRW |
366.0000 KRW |
314.0000 KRW |
| 2021-12-04 |
358.7166 KRW |
43,503,444.8635 ARDR |
426.0000 KRW |
300.0000 KRW |
427.0000 KRW |
359.0000 KRW |
| 2021-12-03 |
441.2172 KRW |
45,984,283.6366 ARDR |
436.0000 KRW |
419.0000 KRW |
467.0000 KRW |
426.0000 KRW |
| 2021-12-02 |
432.3152 KRW |
28,395,107.5207 ARDR |
452.0000 KRW |
419.0000 KRW |
457.0000 KRW |
432.0000 KRW |
| 2021-12-01 |
465.2438 KRW |
125,916,893.7025 ARDR |
452.0000 KRW |
438.0000 KRW |
495.0000 KRW |
447.0000 KRW |
| 2021-11-30 |
448.9087 KRW |
47,985,394.6625 ARDR |
473.0000 KRW |
426.0000 KRW |
473.0000 KRW |
449.0000 KRW |
| 2021-11-29 |
450.9264 KRW |
72,756,922.3130 ARDR |
429.0000 KRW |
417.0000 KRW |
469.0000 KRW |
469.0000 KRW |
| 2021-11-28 |
430.7321 KRW |
36,101,375.9226 ARDR |
457.0000 KRW |
412.0000 KRW |
458.0000 KRW |
431.0000 KRW |
| 2021-11-27 |
435.1643 KRW |
75,910,503.4297 ARDR |
430.0000 KRW |
411.0000 KRW |
460.0000 KRW |
457.0000 KRW |
| 2021-11-26 |
419.1199 KRW |
113,114,229.3688 ARDR |
409.0000 KRW |
386.0000 KRW |
443.0000 KRW |
431.0000 KRW |
| 2021-11-25 |
405.4147 KRW |
41,375,600.1170 ARDR |
402.0000 KRW |
393.0000 KRW |
419.0000 KRW |
409.0000 KRW |
| 2021-11-24 |
397.4863 KRW |
20,241,517.4300 ARDR |
410.0000 KRW |
390.0000 KRW |
411.0000 KRW |
398.0000 KRW |
| 2021-11-23 |
401.3187 KRW |
26,075,846.5217 ARDR |
396.0000 KRW |
387.0000 KRW |
414.0000 KRW |
407.0000 KRW |
| 2021-11-22 |
403.1905 KRW |
19,136,314.1255 ARDR |
419.0000 KRW |
395.0000 KRW |
419.0000 KRW |
399.0000 KRW |