Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-10 |
91.8521 KRW |
11,836,621.9418 ARDR |
93.5000 KRW |
90.6000 KRW |
94.4000 KRW |
90.6000 KRW |
| 2025-11-09 |
91.9171 KRW |
13,371,272.0834 ARDR |
94.9000 KRW |
89.4000 KRW |
96.0000 KRW |
91.9000 KRW |
| 2025-11-08 |
96.5629 KRW |
22,561,987.6774 ARDR |
100.0000 KRW |
93.8000 KRW |
101.0000 KRW |
94.9000 KRW |
| 2025-11-07 |
95.0617 KRW |
101,921,859.6130 ARDR |
96.4000 KRW |
89.0000 KRW |
101.0000 KRW |
98.2000 KRW |
| 2025-11-06 |
97.7447 KRW |
292,904,320.9706 ARDR |
82.2000 KRW |
80.6000 KRW |
113.0000 KRW |
91.4000 KRW |
| 2025-11-05 |
79.7378 KRW |
6,178,981.0179 ARDR |
82.5000 KRW |
76.4000 KRW |
82.7000 KRW |
82.2000 KRW |
| 2025-11-04 |
84.0729 KRW |
6,416,289.5520 ARDR |
84.5000 KRW |
81.6000 KRW |
88.1000 KRW |
84.4000 KRW |
| 2025-11-03 |
88.1619 KRW |
9,214,286.7947 ARDR |
95.0000 KRW |
84.7000 KRW |
95.0000 KRW |
84.7000 KRW |
| 2025-11-02 |
95.9049 KRW |
2,410,395.1195 ARDR |
96.5000 KRW |
94.5000 KRW |
97.5000 KRW |
94.9000 KRW |
| 2025-11-01 |
95.8112 KRW |
1,621,416.4533 ARDR |
95.8000 KRW |
94.9000 KRW |
97.0000 KRW |
96.4000 KRW |
| 2025-10-31 |
95.9384 KRW |
3,301,661.0777 ARDR |
96.4000 KRW |
94.9000 KRW |
97.7000 KRW |
95.7000 KRW |
| 2025-10-30 |
97.9643 KRW |
5,016,992.7060 ARDR |
100.0000 KRW |
95.0000 KRW |
101.0000 KRW |
96.3000 KRW |
| 2025-10-29 |
100.2419 KRW |
3,239,951.1690 ARDR |
100.0000 KRW |
99.7000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-10-28 |
100.7613 KRW |
2,104,426.9492 ARDR |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-27 |
101.5019 KRW |
2,565,330.5453 ARDR |
102.0000 KRW |
101.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-10-26 |
100.9486 KRW |
1,695,567.8491 ARDR |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-10-25 |
101.0990 KRW |
1,564,117.3418 ARDR |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-24 |
100.8246 KRW |
2,309,964.4467 ARDR |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-23 |
100.3529 KRW |
1,639,703.1935 ARDR |
100.0000 KRW |
99.6000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-10-22 |
101.0348 KRW |
1,573,825.0374 ARDR |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2025-10-21 |
102.1489 KRW |
2,358,868.4825 ARDR |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-10-20 |
103.3700 KRW |
2,741,333.4093 ARDR |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-10-19 |
102.7831 KRW |
1,271,858.4881 ARDR |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-10-18 |
103.2654 KRW |
1,852,480.9858 ARDR |
102.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-10-17 |
102.7963 KRW |
5,480,554.4082 ARDR |
106.0000 KRW |
100.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 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 |