Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
131.4122 KRW |
10,826,897.5479 ARDR |
136.0000 KRW |
127.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2022-10-12 |
135.4206 KRW |
3,551,930.0185 ARDR |
135.0000 KRW |
135.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2022-10-11 |
136.1075 KRW |
7,275,420.5547 ARDR |
138.0000 KRW |
134.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2022-10-10 |
139.5444 KRW |
6,810,986.9975 ARDR |
142.0000 KRW |
137.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2022-10-09 |
141.4222 KRW |
9,933,883.9877 ARDR |
143.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2022-10-08 |
142.2941 KRW |
30,739,394.9647 ARDR |
138.0000 KRW |
137.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2022-10-07 |
137.0536 KRW |
8,785,508.0191 ARDR |
137.0000 KRW |
135.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2022-10-06 |
137.5961 KRW |
3,220,521.2512 ARDR |
138.0000 KRW |
137.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2022-10-05 |
137.4205 KRW |
3,940,025.3610 ARDR |
139.0000 KRW |
136.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2022-10-04 |
138.0822 KRW |
3,952,101.9780 ARDR |
138.0000 KRW |
137.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2022-10-03 |
137.0673 KRW |
1,985,217.1396 ARDR |
137.0000 KRW |
136.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2022-10-02 |
137.3109 KRW |
2,782,008.0147 ARDR |
138.0000 KRW |
136.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2022-10-01 |
138.4458 KRW |
8,527,020.8186 ARDR |
140.0000 KRW |
137.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2022-09-30 |
140.5101 KRW |
5,550,155.7183 ARDR |
140.0000 KRW |
139.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2022-09-29 |
140.2904 KRW |
4,720,340.9607 ARDR |
142.0000 KRW |
138.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2022-09-28 |
139.4700 KRW |
5,937,351.6794 ARDR |
140.0000 KRW |
136.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2022-09-27 |
141.6353 KRW |
8,616,622.3262 ARDR |
140.0000 KRW |
138.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2022-09-26 |
139.6668 KRW |
10,127,235.9826 ARDR |
141.0000 KRW |
136.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2022-09-25 |
143.2591 KRW |
4,849,027.1654 ARDR |
144.0000 KRW |
141.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2022-09-24 |
143.3254 KRW |
6,133,529.5961 ARDR |
144.0000 KRW |
142.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2022-09-23 |
141.7349 KRW |
10,617,348.0502 ARDR |
143.0000 KRW |
139.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2022-09-22 |
138.9481 KRW |
8,889,619.3379 ARDR |
137.0000 KRW |
135.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2022-09-21 |
142.3722 KRW |
48,688,759.5079 ARDR |
138.0000 KRW |
134.0000 KRW |
150.0000 KRW |
137.0000 KRW |
| 2022-09-20 |
137.8643 KRW |
5,465,993.5771 ARDR |
141.0000 KRW |
136.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2022-09-19 |
136.5497 KRW |
10,004,004.5056 ARDR |
139.0000 KRW |
133.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2022-09-18 |
143.5839 KRW |
9,327,918.1635 ARDR |
147.0000 KRW |
136.0000 KRW |
148.0000 KRW |
138.0000 KRW |
| 2022-09-17 |
145.3222 KRW |
4,253,596.6146 ARDR |
146.0000 KRW |
144.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2022-09-16 |
143.9634 KRW |
7,956,537.1164 ARDR |
144.0000 KRW |
142.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2022-09-15 |
145.1415 KRW |
12,140,000.3509 ARDR |
147.0000 KRW |
143.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2022-09-14 |
146.1213 KRW |
15,010,677.3190 ARDR |
146.0000 KRW |
143.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2022-09-13 |
152.1482 KRW |
29,800,965.1160 ARDR |
161.0000 KRW |
145.0000 KRW |
161.0000 KRW |
147.0000 KRW |
| 2022-09-12 |
160.8495 KRW |
39,832,885.4264 ARDR |
164.0000 KRW |
158.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2022-09-11 |
162.0726 KRW |
108,596,611.6201 ARDR |
157.0000 KRW |
153.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2022-09-10 |
155.1674 KRW |
19,452,411.9960 ARDR |
156.0000 KRW |
152.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2022-09-09 |
153.5676 KRW |
27,703,664.3958 ARDR |
153.0000 KRW |
150.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2022-09-08 |
151.8439 KRW |
55,406,426.4483 ARDR |
146.0000 KRW |
144.0000 KRW |
162.0000 KRW |
154.0000 KRW |
| 2022-09-07 |
142.9939 KRW |
13,012,291.0946 ARDR |
145.0000 KRW |
140.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2022-09-06 |
142.6874 KRW |
11,167,337.5897 ARDR |
142.0000 KRW |
141.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2022-09-05 |
141.3093 KRW |
5,842,029.4069 ARDR |
143.0000 KRW |
140.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2022-09-04 |
142.0990 KRW |
2,116,458.1703 ARDR |
144.0000 KRW |
141.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2022-09-03 |
142.9323 KRW |
1,552,988.2178 ARDR |
143.0000 KRW |
142.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2022-09-02 |
143.3043 KRW |
4,571,589.3529 ARDR |
143.0000 KRW |
142.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2022-09-01 |
142.7985 KRW |
5,876,154.5005 ARDR |
144.0000 KRW |
141.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2022-08-31 |
145.1567 KRW |
8,474,670.0254 ARDR |
146.0000 KRW |
143.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2022-08-30 |
144.5850 KRW |
13,623,989.1121 ARDR |
144.0000 KRW |
141.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2022-08-29 |
139.9837 KRW |
7,298,349.8802 ARDR |
139.0000 KRW |
137.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2022-08-28 |
143.3122 KRW |
7,941,422.9384 ARDR |
142.0000 KRW |
141.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2022-08-27 |
143.3209 KRW |
8,803,054.7839 ARDR |
145.0000 KRW |
140.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2022-08-26 |
150.0451 KRW |
13,614,508.0418 ARDR |
154.0000 KRW |
145.0000 KRW |
155.0000 KRW |
145.0000 KRW |
| 2022-08-25 |
152.4400 KRW |
19,225,919.7169 ARDR |
150.0000 KRW |
149.0000 KRW |
156.0000 KRW |
153.0000 KRW |