Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
291.2732 KRW |
16,154,554.1995 ARDR |
289.0000 KRW |
279.0000 KRW |
303.0000 KRW |
293.0000 KRW |
| 2021-12-16 |
292.1654 KRW |
12,101,459.8778 ARDR |
293.0000 KRW |
285.0000 KRW |
300.0000 KRW |
289.0000 KRW |
| 2021-12-15 |
289.1354 KRW |
25,880,120.9400 ARDR |
285.0000 KRW |
262.0000 KRW |
309.0000 KRW |
291.0000 KRW |
| 2021-12-14 |
275.3996 KRW |
13,883,178.1718 ARDR |
279.0000 KRW |
256.0000 KRW |
300.0000 KRW |
283.0000 KRW |
| 2021-12-13 |
291.5187 KRW |
8,554,469.2898 ARDR |
307.0000 KRW |
275.0000 KRW |
309.0000 KRW |
277.0000 KRW |
| 2021-12-12 |
305.1566 KRW |
4,129,921.8027 ARDR |
312.0000 KRW |
299.0000 KRW |
312.0000 KRW |
308.0000 KRW |
| 2021-12-11 |
304.9937 KRW |
6,255,601.6759 ARDR |
307.0000 KRW |
290.0000 KRW |
312.0000 KRW |
311.0000 KRW |
| 2021-12-10 |
314.4922 KRW |
13,147,432.0494 ARDR |
315.0000 KRW |
296.0000 KRW |
329.0000 KRW |
311.0000 KRW |
| 2021-12-09 |
334.1964 KRW |
13,221,614.5922 ARDR |
347.0000 KRW |
313.0000 KRW |
352.0000 KRW |
322.0000 KRW |
| 2021-12-08 |
340.1364 KRW |
24,612,067.7603 ARDR |
343.0000 KRW |
321.0000 KRW |
366.0000 KRW |
343.0000 KRW |
| 2021-12-07 |
339.9137 KRW |
42,566,640.8420 ARDR |
330.0000 KRW |
318.0000 KRW |
362.0000 KRW |
342.0000 KRW |
| 2021-12-06 |
305.3536 KRW |
35,172,430.5249 ARDR |
320.0000 KRW |
276.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2021-12-05 |
332.5572 KRW |
19,890,348.4291 ARDR |
358.0000 KRW |
305.0000 KRW |
366.0000 KRW |
314.0000 KRW |
| 2021-12-04 |
358.7166 KRW |
43,503,444.8635 ARDR |
426.0000 KRW |
300.0000 KRW |
427.0000 KRW |
359.0000 KRW |
| 2021-12-03 |
441.2172 KRW |
45,984,283.6366 ARDR |
436.0000 KRW |
419.0000 KRW |
467.0000 KRW |
426.0000 KRW |
| 2021-12-02 |
432.3152 KRW |
28,395,107.5207 ARDR |
452.0000 KRW |
419.0000 KRW |
457.0000 KRW |
432.0000 KRW |
| 2021-12-01 |
465.2438 KRW |
125,916,893.7025 ARDR |
452.0000 KRW |
438.0000 KRW |
495.0000 KRW |
447.0000 KRW |
| 2021-11-30 |
448.9087 KRW |
47,985,394.6625 ARDR |
473.0000 KRW |
426.0000 KRW |
473.0000 KRW |
449.0000 KRW |
| 2021-11-29 |
450.9264 KRW |
72,756,922.3130 ARDR |
429.0000 KRW |
417.0000 KRW |
469.0000 KRW |
469.0000 KRW |
| 2021-11-28 |
430.7321 KRW |
36,101,375.9226 ARDR |
457.0000 KRW |
412.0000 KRW |
458.0000 KRW |
431.0000 KRW |
| 2021-11-27 |
435.1643 KRW |
75,910,503.4297 ARDR |
430.0000 KRW |
411.0000 KRW |
460.0000 KRW |
457.0000 KRW |
| 2021-11-26 |
419.1199 KRW |
113,114,229.3688 ARDR |
409.0000 KRW |
386.0000 KRW |
443.0000 KRW |
431.0000 KRW |
| 2021-11-25 |
405.4147 KRW |
41,375,600.1170 ARDR |
402.0000 KRW |
393.0000 KRW |
419.0000 KRW |
409.0000 KRW |
| 2021-11-24 |
397.4863 KRW |
20,241,517.4300 ARDR |
410.0000 KRW |
390.0000 KRW |
411.0000 KRW |
398.0000 KRW |
| 2021-11-23 |
401.3187 KRW |
26,075,846.5217 ARDR |
396.0000 KRW |
387.0000 KRW |
414.0000 KRW |
407.0000 KRW |
| 2021-11-22 |
403.1905 KRW |
19,136,314.1255 ARDR |
419.0000 KRW |
395.0000 KRW |
419.0000 KRW |
399.0000 KRW |
| 2021-11-21 |
414.4498 KRW |
22,053,958.5429 ARDR |
418.0000 KRW |
408.0000 KRW |
422.0000 KRW |
419.0000 KRW |
| 2021-11-20 |
407.4098 KRW |
51,746,561.1462 ARDR |
397.0000 KRW |
391.0000 KRW |
422.0000 KRW |
416.0000 KRW |
| 2021-11-19 |
384.7808 KRW |
26,308,279.7606 ARDR |
381.0000 KRW |
368.0000 KRW |
399.0000 KRW |
397.0000 KRW |
| 2021-11-18 |
443.2933 KRW |
174,513,430.5739 ARDR |
447.0000 KRW |
380.0000 KRW |
496.0000 KRW |
387.0000 KRW |
| 2021-11-17 |
424.3026 KRW |
76,977,386.1611 ARDR |
424.0000 KRW |
401.0000 KRW |
447.0000 KRW |
446.0000 KRW |
| 2021-11-16 |
412.9405 KRW |
93,845,527.5503 ARDR |
416.0000 KRW |
391.0000 KRW |
433.0000 KRW |
421.0000 KRW |
| 2021-11-15 |
407.2743 KRW |
39,849,212.7809 ARDR |
396.0000 KRW |
390.0000 KRW |
426.0000 KRW |
414.0000 KRW |
| 2021-11-14 |
391.9955 KRW |
8,524,263.9493 ARDR |
393.0000 KRW |
386.0000 KRW |
397.0000 KRW |
396.0000 KRW |
| 2021-11-13 |
388.7426 KRW |
8,990,350.5336 ARDR |
386.0000 KRW |
384.0000 KRW |
394.0000 KRW |
391.0000 KRW |
| 2021-11-12 |
385.9976 KRW |
8,000,397.3679 ARDR |
396.0000 KRW |
380.0000 KRW |
399.0000 KRW |
386.0000 KRW |
| 2021-11-11 |
390.3099 KRW |
8,132,251.3976 ARDR |
387.0000 KRW |
381.0000 KRW |
400.0000 KRW |
393.0000 KRW |
| 2021-11-10 |
394.9128 KRW |
16,608,220.9330 ARDR |
403.0000 KRW |
381.0000 KRW |
403.0000 KRW |
391.0000 KRW |
| 2021-11-09 |
405.5366 KRW |
26,402,575.5838 ARDR |
405.0000 KRW |
397.0000 KRW |
416.0000 KRW |
402.0000 KRW |
| 2021-11-08 |
402.7022 KRW |
22,334,317.9432 ARDR |
416.0000 KRW |
398.0000 KRW |
417.0000 KRW |
402.0000 KRW |
| 2021-11-07 |
419.1678 KRW |
32,543,306.3900 ARDR |
432.0000 KRW |
413.0000 KRW |
433.0000 KRW |
415.0000 KRW |
| 2021-11-06 |
457.3482 KRW |
493,869,940.9063 ARDR |
412.0000 KRW |
412.0000 KRW |
506.0000 KRW |
433.0000 KRW |
| 2021-11-05 |
408.1055 KRW |
15,376,103.6422 ARDR |
416.0000 KRW |
405.0000 KRW |
416.0000 KRW |
410.0000 KRW |
| 2021-11-04 |
411.1800 KRW |
41,430,555.3085 ARDR |
404.0000 KRW |
401.0000 KRW |
419.0000 KRW |
411.0000 KRW |
| 2021-11-03 |
400.3133 KRW |
27,578,938.4701 ARDR |
409.0000 KRW |
386.0000 KRW |
414.0000 KRW |
404.0000 KRW |
| 2021-11-02 |
400.9786 KRW |
23,321,479.8143 ARDR |
406.0000 KRW |
394.0000 KRW |
408.0000 KRW |
405.0000 KRW |
| 2021-11-01 |
396.7774 KRW |
32,778,937.2652 ARDR |
405.0000 KRW |
379.0000 KRW |
413.0000 KRW |
405.0000 KRW |
| 2021-10-31 |
388.1232 KRW |
37,827,675.3048 ARDR |
386.0000 KRW |
370.0000 KRW |
410.0000 KRW |
403.0000 KRW |
| 2021-10-30 |
382.1261 KRW |
27,133,283.8445 ARDR |
377.0000 KRW |
371.0000 KRW |
392.0000 KRW |
382.0000 KRW |
| 2021-10-29 |
367.3249 KRW |
9,902,454.4698 ARDR |
366.0000 KRW |
359.0000 KRW |
376.0000 KRW |
374.0000 KRW |