Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
121.1626 KRW |
4,211,916.9953 ARDR |
122.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-08-26 |
119.9497 KRW |
6,687,272.7416 ARDR |
120.0000 KRW |
118.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-08-25 |
122.0961 KRW |
7,736,927.3953 ARDR |
124.0000 KRW |
119.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2025-08-24 |
125.1277 KRW |
4,999,495.6118 ARDR |
126.0000 KRW |
123.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-08-23 |
125.5771 KRW |
6,308,795.0558 ARDR |
128.0000 KRW |
123.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-08-22 |
123.1910 KRW |
10,683,596.5011 ARDR |
123.0000 KRW |
119.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-08-21 |
124.7182 KRW |
6,238,125.3227 ARDR |
126.0000 KRW |
123.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2025-08-20 |
122.5829 KRW |
12,087,811.8159 ARDR |
122.0000 KRW |
120.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-08-19 |
126.3564 KRW |
11,229,840.6480 ARDR |
129.0000 KRW |
121.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2025-08-18 |
129.5887 KRW |
9,199,257.3344 ARDR |
132.0000 KRW |
128.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2025-08-17 |
132.2241 KRW |
5,471,727.7196 ARDR |
134.0000 KRW |
131.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-08-16 |
131.8808 KRW |
4,751,839.5420 ARDR |
134.0000 KRW |
131.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-08-15 |
131.6371 KRW |
12,697,894.7690 ARDR |
131.0000 KRW |
129.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-08-14 |
132.4131 KRW |
26,755,222.9593 ARDR |
132.0000 KRW |
129.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2025-08-13 |
130.5201 KRW |
8,264,132.1311 ARDR |
132.0000 KRW |
129.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-08-12 |
128.7948 KRW |
8,882,159.8231 ARDR |
129.0000 KRW |
127.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2025-08-11 |
132.4708 KRW |
9,899,318.6261 ARDR |
134.0000 KRW |
130.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2025-08-10 |
134.6477 KRW |
9,336,833.0988 ARDR |
137.0000 KRW |
132.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2025-08-09 |
134.8168 KRW |
9,212,101.6933 ARDR |
134.0000 KRW |
132.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-08-08 |
132.2280 KRW |
7,112,555.2740 ARDR |
134.0000 KRW |
131.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-08-07 |
130.3039 KRW |
7,141,006.3013 ARDR |
129.0000 KRW |
128.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-08-06 |
129.7410 KRW |
7,425,254.6758 ARDR |
132.0000 KRW |
128.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2025-08-05 |
135.7001 KRW |
27,332,704.4373 ARDR |
133.0000 KRW |
129.0000 KRW |
141.0000 KRW |
131.0000 KRW |
| 2025-08-04 |
129.9794 KRW |
7,488,442.4935 ARDR |
129.0000 KRW |
127.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-08-03 |
127.3358 KRW |
4,438,337.5684 ARDR |
127.0000 KRW |
125.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-08-02 |
127.4531 KRW |
6,218,083.2836 ARDR |
130.0000 KRW |
125.8000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-08-01 |
129.3769 KRW |
16,377,107.2073 ARDR |
134.0000 KRW |
126.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2025-07-31 |
135.4568 KRW |
10,772,318.4857 ARDR |
138.0000 KRW |
133.2000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2025-07-30 |
134.2709 KRW |
15,251,016.8278 ARDR |
137.0000 KRW |
132.2000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-07-29 |
137.3127 KRW |
23,177,486.9330 ARDR |
140.6000 KRW |
133.9000 KRW |
141.8000 KRW |
137.1000 KRW |
| 2025-07-28 |
141.1173 KRW |
34,660,803.9197 ARDR |
144.9000 KRW |
137.5000 KRW |
148.0000 KRW |
140.3000 KRW |
| 2025-07-27 |
141.6456 KRW |
23,598,000.1394 ARDR |
145.7000 KRW |
140.4000 KRW |
146.3000 KRW |
142.4000 KRW |
| 2025-07-26 |
142.6769 KRW |
66,093,941.0036 ARDR |
140.3000 KRW |
137.5000 KRW |
148.9000 KRW |
142.8000 KRW |
| 2025-07-25 |
145.2521 KRW |
111,621,995.8405 ARDR |
146.8000 KRW |
131.7000 KRW |
163.0000 KRW |
139.1000 KRW |
| 2025-07-24 |
146.9740 KRW |
218,925,277.3380 ARDR |
159.2000 KRW |
136.9000 KRW |
163.0000 KRW |
145.1000 KRW |
| 2025-07-23 |
176.2647 KRW |
2,893,466,354.9756 ARDR |
135.4000 KRW |
135.4000 KRW |
206.6000 KRW |
156.2000 KRW |
| 2025-07-22 |
135.3778 KRW |
31,917,333.7489 ARDR |
138.3000 KRW |
131.2000 KRW |
142.0000 KRW |
134.8000 KRW |
| 2025-07-21 |
133.8482 KRW |
25,541,670.3049 ARDR |
135.5000 KRW |
132.4000 KRW |
135.8000 KRW |
135.0000 KRW |
| 2025-07-20 |
134.3591 KRW |
72,383,283.3192 ARDR |
133.0000 KRW |
132.1000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2025-07-19 |
138.1557 KRW |
439,884,496.4069 ARDR |
126.3000 KRW |
126.1000 KRW |
147.5000 KRW |
132.4000 KRW |
| 2025-07-18 |
125.2784 KRW |
23,995,666.5112 ARDR |
125.2000 KRW |
123.4000 KRW |
126.9000 KRW |
125.0000 KRW |
| 2025-07-17 |
124.2282 KRW |
21,581,392.0073 ARDR |
125.8000 KRW |
121.8000 KRW |
126.5000 KRW |
123.6000 KRW |
| 2025-07-16 |
125.7819 KRW |
32,565,343.8800 ARDR |
127.0000 KRW |
123.6000 KRW |
129.9000 KRW |
126.0000 KRW |
| 2025-07-15 |
128.2266 KRW |
392,601,135.5415 ARDR |
118.0000 KRW |
116.9000 KRW |
140.0000 KRW |
124.8000 KRW |
| 2025-07-14 |
117.4467 KRW |
26,482,529.6551 ARDR |
118.5000 KRW |
115.5000 KRW |
119.5000 KRW |
117.3000 KRW |
| 2025-07-13 |
118.3387 KRW |
51,634,434.8110 ARDR |
124.8000 KRW |
116.1000 KRW |
124.8000 KRW |
117.6000 KRW |
| 2025-07-12 |
127.2302 KRW |
648,796,181.1746 ARDR |
109.7000 KRW |
109.1000 KRW |
149.0000 KRW |
122.2000 KRW |
| 2025-07-11 |
109.7728 KRW |
29,274,450.8270 ARDR |
109.0000 KRW |
106.5000 KRW |
112.9000 KRW |
109.4000 KRW |
| 2025-07-10 |
106.1596 KRW |
9,681,693.5432 ARDR |
106.8000 KRW |
105.5000 KRW |
107.3000 KRW |
107.2000 KRW |
| 2025-07-09 |
106.2258 KRW |
7,551,915.3783 ARDR |
106.5000 KRW |
105.5000 KRW |
107.4000 KRW |
106.7000 KRW |