Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
143.2525 KRW |
8,421,507.2038 ARDR |
145.1000 KRW |
140.9000 KRW |
146.5000 KRW |
142.9000 KRW |
| 2024-05-07 |
146.9634 KRW |
8,334,168.9916 ARDR |
144.7000 KRW |
143.2000 KRW |
150.8000 KRW |
146.1000 KRW |
| 2024-05-06 |
147.2456 KRW |
6,826,587.1766 ARDR |
147.7000 KRW |
144.4000 KRW |
149.7000 KRW |
146.3000 KRW |
| 2024-05-05 |
147.0280 KRW |
4,390,305.5932 ARDR |
148.2000 KRW |
144.7000 KRW |
149.4000 KRW |
147.5000 KRW |
| 2024-05-04 |
149.1636 KRW |
7,975,218.9418 ARDR |
149.6000 KRW |
145.8000 KRW |
151.3000 KRW |
148.2000 KRW |
| 2024-05-03 |
147.0109 KRW |
9,078,929.6486 ARDR |
144.0000 KRW |
142.9000 KRW |
151.6000 KRW |
150.8000 KRW |
| 2024-05-02 |
142.7340 KRW |
11,609,348.5736 ARDR |
143.5000 KRW |
136.2000 KRW |
147.0000 KRW |
145.8000 KRW |
| 2024-05-01 |
140.7014 KRW |
20,983,476.9504 ARDR |
147.4000 KRW |
132.1000 KRW |
150.7000 KRW |
143.4000 KRW |
| 2024-04-30 |
151.8308 KRW |
22,578,751.9242 ARDR |
153.2000 KRW |
142.2000 KRW |
162.0000 KRW |
147.3000 KRW |
| 2024-04-29 |
149.6697 KRW |
10,278,476.2956 ARDR |
152.4000 KRW |
146.1000 KRW |
155.0000 KRW |
154.1000 KRW |
| 2024-04-28 |
157.0211 KRW |
11,680,288.8426 ARDR |
157.3000 KRW |
152.0000 KRW |
160.8000 KRW |
152.4000 KRW |
| 2024-04-27 |
154.6454 KRW |
20,122,127.7614 ARDR |
154.7000 KRW |
149.0000 KRW |
161.6000 KRW |
156.0000 KRW |
| 2024-04-26 |
151.0654 KRW |
10,057,510.8237 ARDR |
153.5000 KRW |
148.4000 KRW |
154.5000 KRW |
154.0000 KRW |
| 2024-04-25 |
152.6065 KRW |
28,746,196.0085 ARDR |
159.9000 KRW |
148.0000 KRW |
159.9000 KRW |
154.2000 KRW |
| 2024-04-24 |
177.0705 KRW |
169,125,629.0931 ARDR |
171.7000 KRW |
159.5000 KRW |
189.8000 KRW |
160.4000 KRW |
| 2024-04-23 |
168.5380 KRW |
187,838,830.2196 ARDR |
159.4000 KRW |
159.3000 KRW |
176.2000 KRW |
166.8000 KRW |
| 2024-04-22 |
158.7066 KRW |
7,790,721.3373 ARDR |
157.5000 KRW |
156.7000 KRW |
160.7000 KRW |
159.3000 KRW |
| 2024-04-21 |
159.0120 KRW |
11,986,386.9028 ARDR |
161.6000 KRW |
156.1000 KRW |
163.3000 KRW |
158.2000 KRW |
| 2024-04-20 |
156.4551 KRW |
11,565,131.1364 ARDR |
150.5000 KRW |
149.1000 KRW |
164.0000 KRW |
161.9000 KRW |
| 2024-04-19 |
148.4294 KRW |
20,663,867.8526 ARDR |
151.4000 KRW |
139.8000 KRW |
154.0000 KRW |
150.3000 KRW |
| 2024-04-18 |
150.2744 KRW |
17,966,553.6532 ARDR |
149.6000 KRW |
146.0000 KRW |
153.8000 KRW |
151.8000 KRW |
| 2024-04-17 |
149.3407 KRW |
19,285,537.8141 ARDR |
152.9000 KRW |
144.5000 KRW |
153.7000 KRW |
150.9000 KRW |
| 2024-04-16 |
158.3270 KRW |
108,597,958.7056 ARDR |
150.8000 KRW |
143.0000 KRW |
167.7000 KRW |
154.6000 KRW |
| 2024-04-15 |
155.0361 KRW |
13,955,145.8727 ARDR |
157.7000 KRW |
149.6000 KRW |
159.9000 KRW |
151.0000 KRW |
| 2024-04-14 |
150.8376 KRW |
35,399,877.3869 ARDR |
146.4000 KRW |
143.2000 KRW |
159.0000 KRW |
158.4000 KRW |
| 2024-04-13 |
155.8456 KRW |
30,302,811.6158 ARDR |
167.4000 KRW |
139.1000 KRW |
169.0000 KRW |
145.2000 KRW |
| 2024-04-12 |
186.5338 KRW |
127,859,328.8765 ARDR |
182.2000 KRW |
163.3000 KRW |
195.2000 KRW |
166.0000 KRW |
| 2024-04-11 |
179.6999 KRW |
17,129,521.0841 ARDR |
181.9000 KRW |
177.5000 KRW |
182.4000 KRW |
181.5000 KRW |
| 2024-04-10 |
181.2438 KRW |
48,884,509.7111 ARDR |
191.0000 KRW |
175.0000 KRW |
191.0000 KRW |
182.2000 KRW |
| 2024-04-09 |
197.9590 KRW |
387,080,128.7734 ARDR |
185.9000 KRW |
185.5000 KRW |
217.6000 KRW |
189.0000 KRW |
| 2024-04-08 |
181.5443 KRW |
13,155,686.0811 ARDR |
180.2000 KRW |
176.2000 KRW |
185.6000 KRW |
184.4000 KRW |
| 2024-04-07 |
176.9640 KRW |
7,886,883.8252 ARDR |
175.5000 KRW |
174.5000 KRW |
180.7000 KRW |
180.3000 KRW |
| 2024-04-06 |
176.0632 KRW |
19,696,468.3883 ARDR |
172.5000 KRW |
172.4000 KRW |
179.0000 KRW |
177.2000 KRW |
| 2024-04-05 |
175.1307 KRW |
13,449,801.6482 ARDR |
178.0000 KRW |
169.1000 KRW |
179.6000 KRW |
173.9000 KRW |
| 2024-04-04 |
172.4532 KRW |
10,673,546.3549 ARDR |
170.0000 KRW |
166.3000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2024-04-03 |
169.9669 KRW |
12,179,487.9160 ARDR |
170.5000 KRW |
164.0000 KRW |
174.0000 KRW |
169.7000 KRW |
| 2024-04-02 |
172.4342 KRW |
27,719,033.2721 ARDR |
184.1000 KRW |
165.9000 KRW |
184.9000 KRW |
171.1000 KRW |
| 2024-04-01 |
185.8764 KRW |
27,124,842.9038 ARDR |
196.3000 KRW |
178.7000 KRW |
198.1000 KRW |
183.8000 KRW |
| 2024-03-31 |
194.7413 KRW |
17,672,034.8585 ARDR |
194.0000 KRW |
191.8000 KRW |
199.9000 KRW |
196.6000 KRW |
| 2024-03-30 |
198.3932 KRW |
23,328,407.8920 ARDR |
203.9000 KRW |
193.0000 KRW |
204.8000 KRW |
193.9000 KRW |
| 2024-03-29 |
204.9446 KRW |
284,511,744.7810 ARDR |
195.3000 KRW |
195.3000 KRW |
216.2000 KRW |
202.4000 KRW |
| 2024-03-28 |
193.0065 KRW |
31,039,134.0719 ARDR |
192.7000 KRW |
187.2000 KRW |
197.9000 KRW |
195.2000 KRW |
| 2024-03-27 |
207.7857 KRW |
186,661,368.2583 ARDR |
201.3000 KRW |
184.9000 KRW |
230.0000 KRW |
191.7000 KRW |
| 2024-03-26 |
197.0025 KRW |
147,862,410.7289 ARDR |
187.5000 KRW |
183.5000 KRW |
208.8000 KRW |
198.9000 KRW |
| 2024-03-25 |
174.8706 KRW |
23,060,745.9083 ARDR |
174.8000 KRW |
171.1000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2024-03-24 |
171.3973 KRW |
14,393,433.3971 ARDR |
170.7000 KRW |
167.0000 KRW |
174.4000 KRW |
174.1000 KRW |
| 2024-03-23 |
170.2458 KRW |
22,972,165.5310 ARDR |
167.0000 KRW |
165.9000 KRW |
173.9000 KRW |
172.5000 KRW |
| 2024-03-22 |
165.8966 KRW |
19,135,533.4106 ARDR |
170.6000 KRW |
160.9000 KRW |
171.0000 KRW |
165.9000 KRW |
| 2024-03-21 |
169.4304 KRW |
47,607,404.5263 ARDR |
166.7000 KRW |
163.4000 KRW |
175.6000 KRW |
170.3000 KRW |
| 2024-03-20 |
155.4048 KRW |
32,731,403.5009 ARDR |
154.6000 KRW |
145.2000 KRW |
166.9000 KRW |
164.9000 KRW |