Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
138.1176 KRW |
23,884,344.2362 ARDR |
143.3000 KRW |
134.7000 KRW |
143.3000 KRW |
138.6000 KRW |
| 2025-05-18 |
142.0591 KRW |
13,985,607.5721 ARDR |
142.6000 KRW |
139.4000 KRW |
144.0000 KRW |
142.2000 KRW |
| 2025-05-17 |
140.0538 KRW |
17,946,653.8361 ARDR |
145.6000 KRW |
136.6000 KRW |
145.7000 KRW |
140.2000 KRW |
| 2025-05-16 |
146.1018 KRW |
56,642,969.8594 ARDR |
142.6000 KRW |
141.4000 KRW |
154.0000 KRW |
144.9000 KRW |
| 2025-05-15 |
146.0063 KRW |
28,888,233.0937 ARDR |
153.0000 KRW |
141.1000 KRW |
153.1000 KRW |
143.4000 KRW |
| 2025-05-14 |
146.9255 KRW |
43,954,981.1649 ARDR |
148.6000 KRW |
143.0000 KRW |
150.1000 KRW |
149.4000 KRW |
| 2025-05-13 |
148.6009 KRW |
60,575,657.0166 ARDR |
150.6000 KRW |
145.3000 KRW |
154.8000 KRW |
149.3000 KRW |
| 2025-05-12 |
155.9704 KRW |
314,796,753.7452 ARDR |
144.5000 KRW |
144.0000 KRW |
165.4000 KRW |
149.7000 KRW |
| 2025-05-11 |
144.2068 KRW |
43,237,030.3857 ARDR |
147.4000 KRW |
142.5000 KRW |
147.4000 KRW |
144.7000 KRW |
| 2025-05-10 |
144.4370 KRW |
44,345,856.4033 ARDR |
148.0000 KRW |
141.3000 KRW |
149.7000 KRW |
144.5000 KRW |
| 2025-05-09 |
142.0460 KRW |
48,864,466.8016 ARDR |
145.7000 KRW |
139.8000 KRW |
146.9000 KRW |
145.3000 KRW |
| 2025-05-08 |
139.0828 KRW |
95,401,282.7167 ARDR |
139.3000 KRW |
131.0000 KRW |
147.9000 KRW |
142.9000 KRW |
| 2025-05-07 |
137.8938 KRW |
60,158,005.0416 ARDR |
147.7000 KRW |
135.0000 KRW |
148.1000 KRW |
139.4000 KRW |
| 2025-05-06 |
147.7468 KRW |
64,223,956.9306 ARDR |
159.5000 KRW |
140.6000 KRW |
159.6000 KRW |
143.8000 KRW |
| 2025-05-05 |
162.6023 KRW |
153,212,862.2404 ARDR |
160.7000 KRW |
152.0000 KRW |
171.3000 KRW |
153.5000 KRW |
| 2025-05-04 |
172.2151 KRW |
267,853,693.3337 ARDR |
171.0000 KRW |
158.4000 KRW |
187.1000 KRW |
162.3000 KRW |
| 2025-05-03 |
176.9972 KRW |
571,938,681.6432 ARDR |
165.0000 KRW |
160.6000 KRW |
189.8000 KRW |
172.0000 KRW |
| 2025-05-02 |
161.3316 KRW |
92,400,538.9993 ARDR |
164.1000 KRW |
157.2000 KRW |
169.0000 KRW |
162.3000 KRW |
| 2025-05-01 |
162.0187 KRW |
76,184,030.8113 ARDR |
169.9000 KRW |
158.4000 KRW |
170.4000 KRW |
163.2000 KRW |
| 2025-04-30 |
161.6890 KRW |
132,405,291.5950 ARDR |
172.6000 KRW |
154.3000 KRW |
173.4000 KRW |
169.2000 KRW |
| 2025-04-29 |
175.4047 KRW |
312,894,158.0669 ARDR |
185.6000 KRW |
163.4000 KRW |
193.8000 KRW |
168.8000 KRW |
| 2025-04-28 |
187.7415 KRW |
1,351,894,314.2021 ARDR |
161.5000 KRW |
161.5000 KRW |
208.0000 KRW |
181.4000 KRW |
| 2025-04-27 |
164.7310 KRW |
245,020,358.2960 ARDR |
180.8000 KRW |
154.9000 KRW |
180.8000 KRW |
161.8000 KRW |
| 2025-04-26 |
195.8975 KRW |
815,813,558.1774 ARDR |
201.9000 KRW |
173.9000 KRW |
219.0000 KRW |
182.0000 KRW |
| 2025-04-25 |
205.2069 KRW |
2,075,092,304.5640 ARDR |
184.2000 KRW |
180.8000 KRW |
230.8000 KRW |
196.1000 KRW |
| 2025-04-24 |
155.2317 KRW |
1,953,318,010.6518 ARDR |
120.8000 KRW |
116.5000 KRW |
175.4000 KRW |
158.1000 KRW |
| 2025-04-23 |
121.1811 KRW |
217,786,855.7293 ARDR |
127.1000 KRW |
113.2000 KRW |
129.7000 KRW |
118.0000 KRW |
| 2025-04-22 |
132.2138 KRW |
190,508,250.0851 ARDR |
145.1000 KRW |
125.0000 KRW |
145.9000 KRW |
127.6000 KRW |
| 2025-04-21 |
153.1330 KRW |
484,581,390.2476 ARDR |
150.9000 KRW |
136.5000 KRW |
173.0000 KRW |
144.5000 KRW |
| 2025-04-20 |
150.3156 KRW |
214,004,577.8605 ARDR |
161.9000 KRW |
140.1000 KRW |
162.4000 KRW |
146.2000 KRW |
| 2025-04-19 |
164.3500 KRW |
280,433,111.1163 ARDR |
184.1000 KRW |
151.7000 KRW |
186.8000 KRW |
162.2000 KRW |
| 2025-04-18 |
178.3422 KRW |
483,380,710.9888 ARDR |
196.7000 KRW |
159.1000 KRW |
204.0000 KRW |
169.5000 KRW |
| 2025-04-17 |
188.0497 KRW |
1,262,114,787.9519 ARDR |
187.8000 KRW |
155.2000 KRW |
218.7000 KRW |
178.3000 KRW |
| 2025-04-16 |
187.4248 KRW |
4,065,350,125.7129 ARDR |
148.9000 KRW |
133.0000 KRW |
228.0000 KRW |
155.5000 KRW |
| 2025-04-15 |
114.2049 KRW |
2,304,094,181.8777 ARDR |
83.9700 KRW |
78.8000 KRW |
138.8000 KRW |
133.9000 KRW |
| 2025-04-14 |
83.3689 KRW |
131,825,577.0592 ARDR |
87.5300 KRW |
80.1900 KRW |
91.0800 KRW |
82.1700 KRW |
| 2025-04-13 |
88.2916 KRW |
136,815,663.6756 ARDR |
94.9900 KRW |
84.1200 KRW |
95.2800 KRW |
87.1900 KRW |
| 2025-04-12 |
92.6937 KRW |
302,864,640.5505 ARDR |
103.3000 KRW |
87.0600 KRW |
103.4000 KRW |
94.6100 KRW |
| 2025-04-11 |
110.0028 KRW |
1,328,825,296.7462 ARDR |
95.3600 KRW |
93.3000 KRW |
122.2000 KRW |
97.0100 KRW |
| 2025-04-10 |
96.1772 KRW |
998,004,351.2876 ARDR |
100.4000 KRW |
85.2800 KRW |
106.7000 KRW |
93.9200 KRW |
| 2025-04-09 |
98.3083 KRW |
2,645,352,869.5241 ARDR |
62.4500 KRW |
61.7100 KRW |
114.8000 KRW |
99.8200 KRW |
| 2025-04-08 |
65.7562 KRW |
194,632,360.1608 ARDR |
60.7400 KRW |
60.0700 KRW |
72.4500 KRW |
62.1700 KRW |
| 2025-04-07 |
57.9918 KRW |
62,421,252.6012 ARDR |
61.2800 KRW |
55.5200 KRW |
61.4800 KRW |
60.0400 KRW |
| 2025-04-06 |
66.5119 KRW |
316,178,695.5601 ARDR |
62.2000 KRW |
58.3800 KRW |
71.2000 KRW |
60.2500 KRW |
| 2025-04-05 |
63.1097 KRW |
15,707,331.3834 ARDR |
63.3500 KRW |
62.0100 KRW |
63.9300 KRW |
62.1400 KRW |
| 2025-04-04 |
63.9364 KRW |
48,952,117.4291 ARDR |
67.2900 KRW |
62.0000 KRW |
67.5100 KRW |
62.9900 KRW |
| 2025-04-03 |
68.8545 KRW |
84,802,393.3306 ARDR |
79.7900 KRW |
65.6000 KRW |
80.4700 KRW |
68.1300 KRW |
| 2025-04-02 |
81.7153 KRW |
4,980,609.0635 ARDR |
83.4900 KRW |
79.2000 KRW |
84.3200 KRW |
79.7800 KRW |
| 2025-04-01 |
84.1198 KRW |
2,479,494.0490 ARDR |
84.3300 KRW |
82.8400 KRW |
85.8100 KRW |
84.2900 KRW |
| 2025-03-31 |
84.8349 KRW |
6,751,742.4691 ARDR |
85.0100 KRW |
82.7400 KRW |
86.9700 KRW |
84.7900 KRW |