Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
117.9635 KRW |
2,741,320.0894 ARDR |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.7000 KRW |
| 2024-01-28 |
119.4432 KRW |
6,108,183.8480 ARDR |
121.0000 KRW |
118.0000 KRW |
121.0000 KRW |
118.1000 KRW |
| 2024-01-27 |
119.9086 KRW |
3,493,528.8343 ARDR |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2024-01-26 |
118.5973 KRW |
5,836,627.3073 ARDR |
117.0000 KRW |
116.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2024-01-25 |
116.4748 KRW |
8,117,154.5401 ARDR |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2024-01-24 |
113.8520 KRW |
10,155,336.7425 ARDR |
115.0000 KRW |
111.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2024-01-23 |
113.0617 KRW |
15,749,916.7750 ARDR |
116.0000 KRW |
108.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2024-01-22 |
121.1953 KRW |
10,833,793.2772 ARDR |
125.0000 KRW |
118.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2024-01-21 |
125.3532 KRW |
2,979,360.6973 ARDR |
124.0000 KRW |
124.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2024-01-20 |
123.7591 KRW |
5,860,754.1716 ARDR |
125.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2024-01-19 |
124.3803 KRW |
22,709,653.7122 ARDR |
124.0000 KRW |
120.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2024-01-18 |
126.3994 KRW |
13,697,542.9951 ARDR |
127.0000 KRW |
122.0000 KRW |
130.0000 KRW |
123.0000 KRW |
| 2024-01-17 |
126.7921 KRW |
7,897,151.8886 ARDR |
128.0000 KRW |
125.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2024-01-16 |
126.3475 KRW |
15,385,966.2452 ARDR |
125.0000 KRW |
123.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2024-01-15 |
124.1486 KRW |
9,809,189.8109 ARDR |
123.0000 KRW |
122.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2024-01-14 |
124.8220 KRW |
6,875,405.8469 ARDR |
126.0000 KRW |
123.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2024-01-13 |
123.8455 KRW |
12,181,054.8071 ARDR |
124.0000 KRW |
119.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2024-01-12 |
128.5596 KRW |
32,636,242.5291 ARDR |
129.0000 KRW |
121.0000 KRW |
133.0000 KRW |
122.0000 KRW |
| 2024-01-11 |
127.4467 KRW |
31,653,077.0564 ARDR |
125.0000 KRW |
123.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2024-01-10 |
119.1391 KRW |
28,649,139.7524 ARDR |
120.0000 KRW |
113.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2024-01-09 |
120.7766 KRW |
14,691,297.5463 ARDR |
125.0000 KRW |
117.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2024-01-08 |
118.2016 KRW |
19,365,543.7097 ARDR |
123.0000 KRW |
112.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2024-01-07 |
127.5914 KRW |
18,893,190.4752 ARDR |
130.0000 KRW |
123.0000 KRW |
131.0000 KRW |
123.0000 KRW |
| 2024-01-06 |
130.3062 KRW |
26,914,946.1316 ARDR |
133.0000 KRW |
127.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2024-01-05 |
130.4771 KRW |
44,381,388.6828 ARDR |
128.0000 KRW |
126.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2024-01-04 |
126.0981 KRW |
16,952,643.0452 ARDR |
130.0000 KRW |
123.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2024-01-03 |
130.1229 KRW |
46,073,888.3895 ARDR |
137.0000 KRW |
121.0000 KRW |
138.0000 KRW |
129.0000 KRW |
| 2024-01-02 |
135.8378 KRW |
27,813,331.1767 ARDR |
133.0000 KRW |
132.0000 KRW |
141.0000 KRW |
137.0000 KRW |
| 2024-01-01 |
131.6238 KRW |
10,961,218.2199 ARDR |
133.0000 KRW |
128.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2023-12-31 |
132.7969 KRW |
5,559,725.9152 ARDR |
132.0000 KRW |
131.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2023-12-30 |
132.1660 KRW |
5,417,115.8352 ARDR |
132.0000 KRW |
131.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2023-12-29 |
131.2736 KRW |
12,290,319.8563 ARDR |
133.0000 KRW |
128.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2023-12-28 |
133.5235 KRW |
12,569,089.3619 ARDR |
135.0000 KRW |
131.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2023-12-27 |
133.5668 KRW |
12,286,698.3616 ARDR |
136.0000 KRW |
130.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2023-12-26 |
135.2596 KRW |
17,681,854.5340 ARDR |
139.0000 KRW |
132.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2023-12-25 |
137.2808 KRW |
15,245,261.9192 ARDR |
137.0000 KRW |
135.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2023-12-24 |
139.0828 KRW |
25,489,547.0700 ARDR |
137.0000 KRW |
136.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2023-12-23 |
135.3124 KRW |
6,412,931.9275 ARDR |
137.0000 KRW |
134.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2023-12-22 |
134.5926 KRW |
9,235,261.3654 ARDR |
134.0000 KRW |
133.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2023-12-21 |
134.0402 KRW |
8,755,920.5818 ARDR |
134.0000 KRW |
132.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2023-12-20 |
132.4387 KRW |
10,438,844.6124 ARDR |
131.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2023-12-19 |
131.6403 KRW |
8,809,702.9621 ARDR |
131.0000 KRW |
129.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2023-12-18 |
129.4941 KRW |
22,833,648.5612 ARDR |
135.0000 KRW |
124.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2023-12-17 |
136.3157 KRW |
9,837,290.3596 ARDR |
139.0000 KRW |
134.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2023-12-16 |
137.6317 KRW |
5,993,376.9542 ARDR |
139.0000 KRW |
135.0000 KRW |
139.0000 KRW |
139.0000 KRW |
| 2023-12-15 |
139.1985 KRW |
13,751,412.7118 ARDR |
140.0000 KRW |
137.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2023-12-14 |
138.0194 KRW |
13,253,584.3175 ARDR |
139.0000 KRW |
135.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2023-12-13 |
135.2542 KRW |
17,130,796.1468 ARDR |
137.0000 KRW |
131.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2023-12-12 |
136.7872 KRW |
29,454,122.3929 ARDR |
137.0000 KRW |
133.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2023-12-11 |
138.9838 KRW |
44,784,288.1650 ARDR |
146.0000 KRW |
133.0000 KRW |
147.0000 KRW |
137.0000 KRW |