Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
390.6735 KRW |
66,151,266.1411 ARDR |
374.0000 KRW |
361.0000 KRW |
408.0000 KRW |
402.0000 KRW |
| 2021-10-01 |
356.8812 KRW |
47,002,840.9945 ARDR |
342.0000 KRW |
336.0000 KRW |
378.0000 KRW |
373.0000 KRW |
| 2021-09-30 |
345.5294 KRW |
146,004,345.4066 ARDR |
308.0000 KRW |
304.0000 KRW |
385.0000 KRW |
340.0000 KRW |
| 2021-09-29 |
309.1794 KRW |
14,757,971.5927 ARDR |
306.0000 KRW |
295.0000 KRW |
318.0000 KRW |
307.0000 KRW |
| 2021-09-28 |
323.0454 KRW |
18,835,921.9067 ARDR |
338.0000 KRW |
306.0000 KRW |
351.0000 KRW |
308.0000 KRW |
| 2021-09-27 |
346.6448 KRW |
14,757,705.3992 ARDR |
352.0000 KRW |
336.0000 KRW |
358.0000 KRW |
339.0000 KRW |
| 2021-09-26 |
351.8130 KRW |
21,512,827.3001 ARDR |
370.0000 KRW |
338.0000 KRW |
370.0000 KRW |
354.0000 KRW |
| 2021-09-25 |
359.2595 KRW |
39,580,266.7826 ARDR |
352.0000 KRW |
339.0000 KRW |
375.0000 KRW |
368.0000 KRW |
| 2021-09-24 |
354.9415 KRW |
26,229,782.7157 ARDR |
382.0000 KRW |
335.0000 KRW |
385.0000 KRW |
351.0000 KRW |
| 2021-09-23 |
370.9030 KRW |
30,541,059.3002 ARDR |
380.0000 KRW |
351.0000 KRW |
386.0000 KRW |
386.0000 KRW |
| 2021-09-22 |
359.1695 KRW |
64,350,467.5383 ARDR |
341.0000 KRW |
333.0000 KRW |
378.0000 KRW |
375.0000 KRW |
| 2021-09-21 |
367.5286 KRW |
28,416,231.9461 ARDR |
386.0000 KRW |
338.0000 KRW |
390.0000 KRW |
339.0000 KRW |
| 2021-09-20 |
412.0856 KRW |
58,507,231.0977 ARDR |
464.0000 KRW |
376.0000 KRW |
465.0000 KRW |
387.0000 KRW |
| 2021-09-19 |
465.2506 KRW |
67,892,786.6149 ARDR |
459.0000 KRW |
455.0000 KRW |
477.0000 KRW |
465.0000 KRW |
| 2021-09-18 |
462.4613 KRW |
49,180,660.5936 ARDR |
457.0000 KRW |
451.0000 KRW |
475.0000 KRW |
460.0000 KRW |
| 2021-09-17 |
463.7339 KRW |
90,569,436.2184 ARDR |
494.0000 KRW |
446.0000 KRW |
497.0000 KRW |
454.0000 KRW |
| 2021-09-16 |
465.7713 KRW |
262,903,044.4036 ARDR |
427.0000 KRW |
414.0000 KRW |
494.0000 KRW |
479.0000 KRW |
| 2021-09-15 |
410.9229 KRW |
15,804,272.3471 ARDR |
412.0000 KRW |
400.0000 KRW |
424.0000 KRW |
423.0000 KRW |
| 2021-09-14 |
402.5713 KRW |
21,437,473.3939 ARDR |
398.0000 KRW |
394.0000 KRW |
412.0000 KRW |
407.0000 KRW |
| 2021-09-13 |
410.7867 KRW |
69,046,247.4299 ARDR |
409.0000 KRW |
383.0000 KRW |
434.0000 KRW |
398.0000 KRW |
| 2021-09-12 |
405.3566 KRW |
10,610,066.7366 ARDR |
412.0000 KRW |
396.0000 KRW |
419.0000 KRW |
406.0000 KRW |
| 2021-09-11 |
408.8713 KRW |
16,363,537.8665 ARDR |
425.0000 KRW |
394.0000 KRW |
426.0000 KRW |
411.0000 KRW |
| 2021-09-10 |
433.8517 KRW |
31,943,632.3685 ARDR |
458.0000 KRW |
410.0000 KRW |
459.0000 KRW |
419.0000 KRW |
| 2021-09-09 |
433.7840 KRW |
56,302,246.7354 ARDR |
426.0000 KRW |
412.0000 KRW |
459.0000 KRW |
458.0000 KRW |
| 2021-09-08 |
415.6936 KRW |
86,822,149.9462 ARDR |
407.0000 KRW |
366.0000 KRW |
443.0000 KRW |
420.0000 KRW |
| 2021-09-07 |
462.2263 KRW |
121,295,304.1023 ARDR |
473.0000 KRW |
357.0000 KRW |
507.0000 KRW |
404.0000 KRW |
| 2021-09-06 |
468.8265 KRW |
150,314,301.8795 ARDR |
462.0000 KRW |
435.0000 KRW |
507.0000 KRW |
470.0000 KRW |
| 2021-09-05 |
662.8772 KRW |
1,416,860,781.5151 ARDR |
517.0000 KRW |
451.0000 KRW |
872.0000 KRW |
455.0000 KRW |
| 2021-09-04 |
489.1511 KRW |
1,277,377,884.1628 ARDR |
379.0000 KRW |
379.0000 KRW |
582.0000 KRW |
503.0000 KRW |
| 2021-09-03 |
374.4483 KRW |
217,617,248.1487 ARDR |
352.0000 KRW |
343.0000 KRW |
404.0000 KRW |
378.0000 KRW |
| 2021-09-02 |
348.7028 KRW |
39,706,531.4822 ARDR |
349.0000 KRW |
342.0000 KRW |
358.0000 KRW |
352.0000 KRW |
| 2021-09-01 |
341.1430 KRW |
45,700,593.3672 ARDR |
343.0000 KRW |
328.0000 KRW |
355.0000 KRW |
348.0000 KRW |
| 2021-08-31 |
338.7829 KRW |
53,204,857.6530 ARDR |
332.0000 KRW |
325.0000 KRW |
358.0000 KRW |
338.0000 KRW |
| 2021-08-30 |
330.0523 KRW |
22,304,155.0630 ARDR |
337.0000 KRW |
325.0000 KRW |
338.0000 KRW |
330.0000 KRW |
| 2021-08-29 |
331.6352 KRW |
30,096,391.6639 ARDR |
340.0000 KRW |
323.0000 KRW |
341.0000 KRW |
336.0000 KRW |
| 2021-08-28 |
338.8522 KRW |
23,379,674.0268 ARDR |
348.0000 KRW |
335.0000 KRW |
348.0000 KRW |
338.0000 KRW |
| 2021-08-27 |
337.1161 KRW |
75,561,329.9129 ARDR |
337.0000 KRW |
325.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2021-08-26 |
340.6089 KRW |
50,198,021.0859 ARDR |
361.0000 KRW |
327.0000 KRW |
362.0000 KRW |
338.0000 KRW |
| 2021-08-25 |
339.5045 KRW |
87,945,675.5117 ARDR |
361.0000 KRW |
322.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2021-08-24 |
343.5897 KRW |
138,045,034.6658 ARDR |
336.0000 KRW |
322.0000 KRW |
365.0000 KRW |
339.0000 KRW |
| 2021-08-23 |
342.1455 KRW |
343,257,684.0346 ARDR |
313.0000 KRW |
306.0000 KRW |
371.0000 KRW |
335.0000 KRW |
| 2021-08-22 |
313.7904 KRW |
23,450,220.1227 ARDR |
320.0000 KRW |
305.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2021-08-21 |
316.3074 KRW |
29,404,090.2943 ARDR |
320.0000 KRW |
312.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2021-08-20 |
313.0687 KRW |
34,123,263.3187 ARDR |
309.0000 KRW |
302.0000 KRW |
332.0000 KRW |
319.0000 KRW |
| 2021-08-19 |
296.5374 KRW |
27,620,035.6703 ARDR |
295.0000 KRW |
287.0000 KRW |
311.0000 KRW |
308.0000 KRW |
| 2021-08-18 |
295.5452 KRW |
38,027,152.9009 ARDR |
307.0000 KRW |
285.0000 KRW |
312.0000 KRW |
296.0000 KRW |
| 2021-08-17 |
321.2260 KRW |
46,143,265.8271 ARDR |
333.0000 KRW |
305.0000 KRW |
333.0000 KRW |
308.0000 KRW |
| 2021-08-16 |
328.0842 KRW |
37,262,902.1689 ARDR |
330.0000 KRW |
320.0000 KRW |
337.0000 KRW |
331.0000 KRW |
| 2021-08-15 |
321.7129 KRW |
47,743,036.2614 ARDR |
329.0000 KRW |
310.0000 KRW |
331.0000 KRW |
328.0000 KRW |
| 2021-08-14 |
316.6587 KRW |
50,141,957.8716 ARDR |
318.0000 KRW |
305.0000 KRW |
325.0000 KRW |
324.0000 KRW |