Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
105.8458 KRW |
5,457,047.6564 ARDR |
106.3000 KRW |
105.3000 KRW |
106.8000 KRW |
106.4000 KRW |
| 2025-07-07 |
106.6571 KRW |
6,813,923.0524 ARDR |
107.1000 KRW |
105.7000 KRW |
108.1000 KRW |
106.8000 KRW |
| 2025-07-06 |
106.6391 KRW |
8,277,504.6843 ARDR |
107.7000 KRW |
105.0000 KRW |
109.0000 KRW |
107.1000 KRW |
| 2025-07-05 |
107.4443 KRW |
8,311,758.1770 ARDR |
109.0000 KRW |
106.2000 KRW |
109.4000 KRW |
107.6000 KRW |
| 2025-07-04 |
108.1606 KRW |
16,533,244.2496 ARDR |
108.6000 KRW |
106.1000 KRW |
110.6000 KRW |
107.8000 KRW |
| 2025-07-03 |
108.1659 KRW |
15,758,082.6428 ARDR |
108.3000 KRW |
106.9000 KRW |
110.0000 KRW |
108.2000 KRW |
| 2025-07-02 |
105.7986 KRW |
30,999,907.7500 ARDR |
105.1000 KRW |
102.8000 KRW |
109.3000 KRW |
108.1000 KRW |
| 2025-07-01 |
106.5957 KRW |
12,856,404.7115 ARDR |
109.8000 KRW |
104.6000 KRW |
109.9000 KRW |
105.0000 KRW |
| 2025-06-30 |
110.7719 KRW |
7,653,498.3463 ARDR |
113.2000 KRW |
107.5000 KRW |
113.2000 KRW |
109.0000 KRW |
| 2025-06-29 |
111.9977 KRW |
7,762,052.0010 ARDR |
112.8000 KRW |
110.2000 KRW |
113.9000 KRW |
112.1000 KRW |
| 2025-06-28 |
111.4863 KRW |
5,129,690.0291 ARDR |
112.1000 KRW |
110.8000 KRW |
112.9000 KRW |
112.8000 KRW |
| 2025-06-27 |
111.0723 KRW |
9,357,030.1989 ARDR |
112.1000 KRW |
109.7000 KRW |
112.9000 KRW |
111.0000 KRW |
| 2025-06-26 |
112.9415 KRW |
18,215,274.3382 ARDR |
116.4000 KRW |
111.1000 KRW |
116.4000 KRW |
111.8000 KRW |
| 2025-06-25 |
117.3133 KRW |
98,166,546.3996 ARDR |
114.4000 KRW |
113.0000 KRW |
122.8000 KRW |
116.3000 KRW |
| 2025-06-24 |
113.3792 KRW |
21,846,162.4416 ARDR |
115.4000 KRW |
111.4000 KRW |
117.8000 KRW |
113.7000 KRW |
| 2025-06-23 |
109.5002 KRW |
15,776,392.7264 ARDR |
109.6000 KRW |
107.2000 KRW |
111.5000 KRW |
110.8000 KRW |
| 2025-06-22 |
111.5400 KRW |
30,870,271.0960 ARDR |
117.2000 KRW |
104.0000 KRW |
120.0000 KRW |
107.8000 KRW |
| 2025-06-21 |
120.2679 KRW |
55,214,871.5784 ARDR |
124.2000 KRW |
115.7000 KRW |
124.7000 KRW |
117.0000 KRW |
| 2025-06-20 |
116.8240 KRW |
81,739,017.8567 ARDR |
116.0000 KRW |
111.5000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-06-19 |
114.9037 KRW |
9,985,192.4497 ARDR |
117.2000 KRW |
113.6000 KRW |
117.2000 KRW |
115.9000 KRW |
| 2025-06-18 |
115.0162 KRW |
9,375,461.1095 ARDR |
117.1000 KRW |
113.5000 KRW |
117.4000 KRW |
114.0000 KRW |
| 2025-06-17 |
118.0581 KRW |
54,585,933.2786 ARDR |
117.3000 KRW |
113.7000 KRW |
122.8000 KRW |
115.5000 KRW |
| 2025-06-16 |
117.3398 KRW |
34,337,176.9314 ARDR |
119.7000 KRW |
115.1000 KRW |
123.4000 KRW |
118.4000 KRW |
| 2025-06-15 |
121.1777 KRW |
47,856,839.8653 ARDR |
122.7000 KRW |
115.0000 KRW |
127.1000 KRW |
117.0000 KRW |
| 2025-06-14 |
123.6245 KRW |
179,863,157.6742 ARDR |
116.4000 KRW |
115.3000 KRW |
131.0000 KRW |
121.1000 KRW |
| 2025-06-13 |
124.5168 KRW |
211,279,133.5955 ARDR |
121.4000 KRW |
112.5000 KRW |
134.0000 KRW |
117.2000 KRW |
| 2025-06-12 |
132.4169 KRW |
493,322,751.5316 ARDR |
117.0000 KRW |
117.0000 KRW |
140.4000 KRW |
132.2000 KRW |
| 2025-06-11 |
117.0441 KRW |
16,348,691.9169 ARDR |
119.0000 KRW |
115.7000 KRW |
119.3000 KRW |
116.8000 KRW |
| 2025-06-10 |
117.9200 KRW |
25,017,355.7711 ARDR |
118.9000 KRW |
115.2000 KRW |
120.7000 KRW |
117.5000 KRW |
| 2025-06-09 |
118.0442 KRW |
91,414,515.3353 ARDR |
114.9000 KRW |
112.2000 KRW |
122.3000 KRW |
117.1000 KRW |
| 2025-06-08 |
113.9774 KRW |
8,973,429.4220 ARDR |
115.6000 KRW |
113.0000 KRW |
115.6000 KRW |
114.0000 KRW |
| 2025-06-07 |
113.2908 KRW |
14,548,556.4601 ARDR |
115.7000 KRW |
111.3000 KRW |
116.0000 KRW |
114.4000 KRW |
| 2025-06-06 |
116.0380 KRW |
53,233,075.4684 ARDR |
123.7000 KRW |
112.4000 KRW |
126.3000 KRW |
115.3000 KRW |
| 2025-06-05 |
131.9429 KRW |
465,648,798.6467 ARDR |
121.1000 KRW |
120.9000 KRW |
146.1000 KRW |
123.8000 KRW |
| 2025-06-04 |
121.3372 KRW |
7,532,775.0841 ARDR |
123.1000 KRW |
120.1000 KRW |
123.2000 KRW |
121.6000 KRW |
| 2025-06-03 |
125.3646 KRW |
16,945,877.5622 ARDR |
123.5000 KRW |
122.4000 KRW |
131.6000 KRW |
124.2000 KRW |
| 2025-06-02 |
121.5574 KRW |
17,542,978.2762 ARDR |
123.9000 KRW |
119.7000 KRW |
124.9000 KRW |
123.9000 KRW |
| 2025-06-01 |
121.6099 KRW |
10,673,150.5271 ARDR |
123.6000 KRW |
119.5000 KRW |
124.2000 KRW |
124.0000 KRW |
| 2025-05-31 |
122.0333 KRW |
23,048,945.0531 ARDR |
128.0000 KRW |
119.3000 KRW |
128.0000 KRW |
123.9000 KRW |
| 2025-05-30 |
140.2248 KRW |
195,330,917.2004 ARDR |
137.4000 KRW |
122.2000 KRW |
156.3000 KRW |
125.9000 KRW |
| 2025-05-29 |
135.6625 KRW |
15,758,068.7394 ARDR |
136.9000 KRW |
133.0000 KRW |
138.0000 KRW |
134.7000 KRW |
| 2025-05-28 |
137.5836 KRW |
22,189,452.0179 ARDR |
141.3000 KRW |
135.6000 KRW |
141.9000 KRW |
136.0000 KRW |
| 2025-05-27 |
139.5880 KRW |
32,888,250.0738 ARDR |
143.4000 KRW |
137.6000 KRW |
144.6000 KRW |
141.4000 KRW |
| 2025-05-26 |
147.4495 KRW |
84,695,340.0437 ARDR |
148.6000 KRW |
141.1000 KRW |
154.9000 KRW |
142.6000 KRW |
| 2025-05-25 |
150.1276 KRW |
226,511,909.7921 ARDR |
147.1000 KRW |
142.1000 KRW |
158.5000 KRW |
146.7000 KRW |
| 2025-05-24 |
154.0865 KRW |
567,867,652.4328 ARDR |
135.9000 KRW |
135.9000 KRW |
164.6000 KRW |
146.3000 KRW |
| 2025-05-23 |
136.8824 KRW |
24,086,031.2245 ARDR |
138.7000 KRW |
133.0000 KRW |
140.2000 KRW |
136.7000 KRW |
| 2025-05-22 |
135.4855 KRW |
13,987,605.1331 ARDR |
135.4000 KRW |
133.0000 KRW |
137.9000 KRW |
136.7000 KRW |
| 2025-05-21 |
135.5715 KRW |
11,820,984.2465 ARDR |
138.3000 KRW |
132.0000 KRW |
138.4000 KRW |
135.0000 KRW |
| 2025-05-20 |
136.9778 KRW |
10,156,577.9578 ARDR |
138.6000 KRW |
135.1000 KRW |
139.6000 KRW |
139.0000 KRW |