Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
107.8072 KRW |
2,886,292.3746 ARDR |
108.0000 KRW |
107.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-10-15 |
109.2951 KRW |
2,946,218.1198 ARDR |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-10-14 |
109.7423 KRW |
4,500,400.0413 ARDR |
112.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-10-13 |
110.2290 KRW |
4,197,312.8108 ARDR |
109.0000 KRW |
107.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-10-12 |
104.4330 KRW |
2,656,563.9321 ARDR |
103.0000 KRW |
101.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-10-11 |
105.0438 KRW |
6,915,390.8227 ARDR |
107.0000 KRW |
102.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-10-10 |
116.1428 KRW |
5,694,702.8118 ARDR |
119.0000 KRW |
113.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2025-10-09 |
118.5130 KRW |
3,947,935.3956 ARDR |
118.0000 KRW |
117.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-10-08 |
117.1662 KRW |
1,947,613.1575 ARDR |
116.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-10-07 |
119.0266 KRW |
4,244,321.9838 ARDR |
121.0000 KRW |
116.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2025-10-06 |
120.2032 KRW |
2,422,060.5604 ARDR |
121.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-10-05 |
120.6685 KRW |
3,409,674.7093 ARDR |
120.0000 KRW |
120.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-10-04 |
120.9710 KRW |
3,272,878.1639 ARDR |
123.0000 KRW |
120.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-10-03 |
121.2618 KRW |
8,784,301.0624 ARDR |
119.0000 KRW |
118.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2025-10-02 |
118.5165 KRW |
5,739,548.4222 ARDR |
117.0000 KRW |
116.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-10-01 |
113.6268 KRW |
10,874,941.3118 ARDR |
112.0000 KRW |
109.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-09-30 |
112.5398 KRW |
4,406,520.5223 ARDR |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-09-29 |
112.2786 KRW |
5,964,984.6045 ARDR |
111.0000 KRW |
110.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-09-28 |
109.8770 KRW |
1,812,744.5394 ARDR |
111.0000 KRW |
109.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-09-27 |
111.1042 KRW |
1,546,114.0160 ARDR |
113.0000 KRW |
110.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-09-26 |
110.7980 KRW |
3,459,028.6500 ARDR |
110.0000 KRW |
110.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-09-25 |
113.2599 KRW |
6,259,869.8995 ARDR |
114.0000 KRW |
110.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2025-09-24 |
113.9096 KRW |
3,671,703.3700 ARDR |
115.0000 KRW |
113.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-09-23 |
113.1610 KRW |
5,444,985.6828 ARDR |
113.0000 KRW |
110.6000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-09-22 |
113.9265 KRW |
10,282,910.4237 ARDR |
119.0000 KRW |
111.0000 KRW |
119.0000 KRW |
112.0000 KRW |
| 2025-09-21 |
120.4312 KRW |
1,936,723.5808 ARDR |
121.0000 KRW |
119.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2025-09-20 |
120.9833 KRW |
2,446,500.7018 ARDR |
121.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-09-19 |
122.1670 KRW |
2,939,939.3692 ARDR |
125.0000 KRW |
121.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2025-09-18 |
122.9486 KRW |
3,962,131.1258 ARDR |
123.0000 KRW |
122.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-09-17 |
119.8952 KRW |
5,046,932.8761 ARDR |
121.0000 KRW |
118.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-09-16 |
119.6380 KRW |
4,435,204.3339 ARDR |
120.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-09-15 |
120.9855 KRW |
6,808,113.5513 ARDR |
123.0000 KRW |
119.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-09-14 |
126.7226 KRW |
23,896,003.9742 ARDR |
125.0000 KRW |
122.0000 KRW |
132.0000 KRW |
123.0000 KRW |
| 2025-09-13 |
123.7775 KRW |
7,858,606.0588 ARDR |
122.0000 KRW |
122.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-09-12 |
121.4876 KRW |
12,156,778.8230 ARDR |
120.0000 KRW |
120.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-09-11 |
119.2154 KRW |
4,354,693.6948 ARDR |
120.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-09-10 |
119.7570 KRW |
4,350,769.0709 ARDR |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-09-09 |
118.9299 KRW |
5,916,963.7535 ARDR |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-09-08 |
117.7159 KRW |
9,125,978.6319 ARDR |
118.0000 KRW |
116.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-09-07 |
115.7369 KRW |
2,565,913.8654 ARDR |
115.0000 KRW |
115.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-09-06 |
115.3530 KRW |
1,254,384.6947 ARDR |
117.0000 KRW |
115.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-09-05 |
115.1853 KRW |
3,709,325.7247 ARDR |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-09-04 |
115.4220 KRW |
4,697,520.0317 ARDR |
117.0000 KRW |
114.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2025-09-03 |
116.6459 KRW |
6,253,082.8339 ARDR |
118.0000 KRW |
115.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-09-02 |
118.5868 KRW |
30,517,454.5087 ARDR |
115.0000 KRW |
114.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2025-09-01 |
114.8793 KRW |
6,696,711.2949 ARDR |
117.0000 KRW |
113.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2025-08-31 |
117.7880 KRW |
3,841,892.9887 ARDR |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-08-30 |
117.5926 KRW |
5,138,874.4748 ARDR |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-08-29 |
119.5314 KRW |
8,307,251.3691 ARDR |
123.0000 KRW |
117.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-08-28 |
121.7218 KRW |
5,862,817.1694 ARDR |
122.0000 KRW |
120.0000 KRW |
124.0000 KRW |
123.0000 KRW |