Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |