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