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