Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
259.8320 KRW |
23,174,785.3304 ARDR |
257.0000 KRW |
252.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2022-02-04 |
244.7013 KRW |
28,298,701.0097 ARDR |
244.0000 KRW |
236.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2022-02-03 |
239.8777 KRW |
75,716,745.0558 ARDR |
231.0000 KRW |
225.0000 KRW |
256.0000 KRW |
238.0000 KRW |
| 2022-02-02 |
226.6993 KRW |
34,083,512.4938 ARDR |
226.0000 KRW |
222.0000 KRW |
236.0000 KRW |
227.0000 KRW |
| 2022-02-01 |
231.6202 KRW |
80,141,151.7378 ARDR |
221.0000 KRW |
220.0000 KRW |
243.0000 KRW |
227.0000 KRW |
| 2022-01-31 |
222.0118 KRW |
46,244,593.8310 ARDR |
218.0000 KRW |
212.0000 KRW |
230.0000 KRW |
219.0000 KRW |
| 2022-01-30 |
218.9448 KRW |
11,272,748.9636 ARDR |
221.0000 KRW |
213.0000 KRW |
223.0000 KRW |
217.0000 KRW |
| 2022-01-29 |
216.9045 KRW |
13,576,928.4556 ARDR |
216.0000 KRW |
213.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2022-01-28 |
208.8426 KRW |
13,266,771.1676 ARDR |
209.0000 KRW |
205.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2022-01-27 |
205.2911 KRW |
18,095,043.0738 ARDR |
206.0000 KRW |
198.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2022-01-26 |
207.9211 KRW |
44,698,075.8058 ARDR |
203.0000 KRW |
196.0000 KRW |
219.0000 KRW |
205.0000 KRW |
| 2022-01-25 |
215.2728 KRW |
172,143,570.8331 ARDR |
199.0000 KRW |
198.0000 KRW |
231.0000 KRW |
202.0000 KRW |
| 2022-01-24 |
193.4966 KRW |
15,355,947.1930 ARDR |
207.0000 KRW |
180.0000 KRW |
211.0000 KRW |
194.0000 KRW |
| 2022-01-23 |
201.8543 KRW |
12,202,620.0798 ARDR |
201.0000 KRW |
195.0000 KRW |
208.0000 KRW |
202.0000 KRW |
| 2022-01-22 |
201.4240 KRW |
16,091,405.9487 ARDR |
225.0000 KRW |
185.0000 KRW |
227.0000 KRW |
195.0000 KRW |
| 2022-01-21 |
238.4433 KRW |
11,400,885.1068 ARDR |
252.0000 KRW |
228.0000 KRW |
253.0000 KRW |
229.0000 KRW |
| 2022-01-20 |
258.8771 KRW |
6,006,025.5564 ARDR |
256.0000 KRW |
251.0000 KRW |
266.0000 KRW |
252.0000 KRW |
| 2022-01-19 |
259.6485 KRW |
8,869,224.4251 ARDR |
264.0000 KRW |
252.0000 KRW |
270.0000 KRW |
260.0000 KRW |
| 2022-01-18 |
263.4157 KRW |
7,276,053.4678 ARDR |
271.0000 KRW |
257.0000 KRW |
272.0000 KRW |
265.0000 KRW |
| 2022-01-17 |
272.3122 KRW |
10,214,028.5858 ARDR |
281.0000 KRW |
266.0000 KRW |
281.0000 KRW |
273.0000 KRW |
| 2022-01-16 |
280.7394 KRW |
18,095,446.4086 ARDR |
280.0000 KRW |
276.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2022-01-15 |
277.3915 KRW |
8,134,155.7183 ARDR |
281.0000 KRW |
275.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2022-01-14 |
272.3585 KRW |
19,087,435.6594 ARDR |
279.0000 KRW |
265.0000 KRW |
280.0000 KRW |
280.0000 KRW |
| 2022-01-13 |
289.6243 KRW |
131,784,561.8666 ARDR |
275.0000 KRW |
273.0000 KRW |
304.0000 KRW |
277.0000 KRW |
| 2022-01-12 |
267.3951 KRW |
20,568,448.2136 ARDR |
270.0000 KRW |
260.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2022-01-11 |
263.1072 KRW |
28,971,167.7130 ARDR |
279.0000 KRW |
253.0000 KRW |
279.0000 KRW |
269.0000 KRW |
| 2022-01-10 |
284.2457 KRW |
160,620,445.1586 ARDR |
271.0000 KRW |
257.0000 KRW |
313.0000 KRW |
279.0000 KRW |
| 2022-01-09 |
283.1444 KRW |
133,133,881.8380 ARDR |
258.0000 KRW |
255.0000 KRW |
306.0000 KRW |
269.0000 KRW |
| 2022-01-08 |
262.3365 KRW |
8,804,252.0715 ARDR |
263.0000 KRW |
252.0000 KRW |
269.0000 KRW |
260.0000 KRW |
| 2022-01-07 |
266.9208 KRW |
18,529,011.6160 ARDR |
284.0000 KRW |
256.0000 KRW |
284.0000 KRW |
263.0000 KRW |
| 2022-01-06 |
282.5245 KRW |
16,077,927.8394 ARDR |
285.0000 KRW |
274.0000 KRW |
295.0000 KRW |
282.0000 KRW |
| 2022-01-05 |
300.7501 KRW |
19,819,132.1979 ARDR |
305.0000 KRW |
276.0000 KRW |
312.0000 KRW |
285.0000 KRW |
| 2022-01-04 |
307.6287 KRW |
36,062,901.1741 ARDR |
317.0000 KRW |
296.0000 KRW |
325.0000 KRW |
304.0000 KRW |
| 2022-01-03 |
347.4186 KRW |
197,556,611.9609 ARDR |
332.0000 KRW |
311.0000 KRW |
390.0000 KRW |
315.0000 KRW |
| 2022-01-02 |
362.9302 KRW |
761,240,991.8249 ARDR |
280.0000 KRW |
280.0000 KRW |
438.0000 KRW |
337.0000 KRW |
| 2022-01-01 |
277.2578 KRW |
3,769,761.8243 ARDR |
277.0000 KRW |
274.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2021-12-31 |
276.5790 KRW |
4,727,893.5334 ARDR |
276.0000 KRW |
271.0000 KRW |
282.0000 KRW |
274.0000 KRW |
| 2021-12-30 |
273.3867 KRW |
7,257,178.3733 ARDR |
276.0000 KRW |
267.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2021-12-29 |
279.5168 KRW |
6,111,256.8422 ARDR |
285.0000 KRW |
271.0000 KRW |
288.0000 KRW |
277.0000 KRW |
| 2021-12-28 |
297.2165 KRW |
11,669,014.3805 ARDR |
315.0000 KRW |
280.0000 KRW |
317.0000 KRW |
286.0000 KRW |
| 2021-12-27 |
311.8090 KRW |
12,179,970.0300 ARDR |
309.0000 KRW |
302.0000 KRW |
325.0000 KRW |
314.0000 KRW |
| 2021-12-26 |
304.2712 KRW |
5,680,391.8280 ARDR |
307.0000 KRW |
300.0000 KRW |
310.0000 KRW |
309.0000 KRW |
| 2021-12-25 |
304.5987 KRW |
4,589,774.1506 ARDR |
305.0000 KRW |
300.0000 KRW |
309.0000 KRW |
306.0000 KRW |
| 2021-12-24 |
309.8551 KRW |
11,642,368.0340 ARDR |
305.0000 KRW |
300.0000 KRW |
316.0000 KRW |
306.0000 KRW |
| 2021-12-23 |
296.5510 KRW |
9,016,003.3302 ARDR |
295.0000 KRW |
289.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2021-12-22 |
296.7222 KRW |
33,908,459.0282 ARDR |
284.0000 KRW |
281.0000 KRW |
309.0000 KRW |
294.0000 KRW |
| 2021-12-21 |
280.4713 KRW |
6,571,726.0620 ARDR |
276.0000 KRW |
270.0000 KRW |
287.0000 KRW |
285.0000 KRW |
| 2021-12-20 |
278.6332 KRW |
5,890,058.7878 ARDR |
288.0000 KRW |
269.0000 KRW |
290.0000 KRW |
276.0000 KRW |
| 2021-12-19 |
292.6571 KRW |
3,679,068.4745 ARDR |
295.0000 KRW |
289.0000 KRW |
298.0000 KRW |
291.0000 KRW |
| 2021-12-18 |
291.8985 KRW |
6,095,157.4959 ARDR |
293.0000 KRW |
285.0000 KRW |
300.0000 KRW |
296.0000 KRW |