Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
93.0350 KRW |
3,739,651.2622 ARDR |
92.6300 KRW |
90.1500 KRW |
94.8200 KRW |
94.6000 KRW |
| 2025-03-04 |
92.9256 KRW |
8,948,009.6056 ARDR |
96.5600 KRW |
90.1500 KRW |
96.9600 KRW |
93.8000 KRW |
| 2025-03-03 |
103.0735 KRW |
10,720,368.4927 ARDR |
107.0000 KRW |
95.1000 KRW |
107.3000 KRW |
96.3300 KRW |
| 2025-03-02 |
102.4794 KRW |
13,435,284.5301 ARDR |
101.3000 KRW |
99.0400 KRW |
107.5000 KRW |
107.3000 KRW |
| 2025-03-01 |
101.3085 KRW |
12,417,900.9161 ARDR |
99.7700 KRW |
99.4800 KRW |
103.7000 KRW |
100.8000 KRW |
| 2025-02-28 |
99.9323 KRW |
29,713,116.3277 ARDR |
100.5000 KRW |
94.3000 KRW |
105.5000 KRW |
99.9800 KRW |
| 2025-02-27 |
98.9207 KRW |
4,979,721.8847 ARDR |
98.9100 KRW |
96.6000 KRW |
100.9000 KRW |
100.1000 KRW |
| 2025-02-26 |
96.3159 KRW |
6,000,837.4417 ARDR |
96.9300 KRW |
94.2000 KRW |
99.4900 KRW |
97.6500 KRW |
| 2025-02-25 |
94.1728 KRW |
11,288,300.5369 ARDR |
95.7000 KRW |
90.0000 KRW |
98.0300 KRW |
97.5200 KRW |
| 2025-02-24 |
103.0647 KRW |
16,061,489.4762 ARDR |
107.9000 KRW |
95.5000 KRW |
110.4000 KRW |
96.8300 KRW |
| 2025-02-23 |
107.8550 KRW |
6,129,130.7516 ARDR |
108.4000 KRW |
106.0000 KRW |
110.5000 KRW |
107.9000 KRW |
| 2025-02-22 |
104.9580 KRW |
20,201,222.1518 ARDR |
102.3000 KRW |
100.3000 KRW |
108.5000 KRW |
107.8000 KRW |
| 2025-02-21 |
107.7220 KRW |
8,301,209.5356 ARDR |
109.5000 KRW |
103.7000 KRW |
110.5000 KRW |
105.9000 KRW |
| 2025-02-20 |
109.2913 KRW |
18,092,914.8421 ARDR |
106.0000 KRW |
105.4000 KRW |
114.0000 KRW |
109.4000 KRW |
| 2025-02-19 |
105.1786 KRW |
8,857,479.8202 ARDR |
105.0000 KRW |
103.0000 KRW |
107.0000 KRW |
106.2000 KRW |
| 2025-02-18 |
111.1819 KRW |
36,999,883.0707 ARDR |
111.7000 KRW |
102.3000 KRW |
119.5000 KRW |
105.2000 KRW |
| 2025-02-17 |
113.6010 KRW |
61,908,849.4710 ARDR |
108.8000 KRW |
105.4000 KRW |
119.6000 KRW |
109.7000 KRW |
| 2025-02-16 |
110.9848 KRW |
32,039,989.7992 ARDR |
107.1000 KRW |
105.7000 KRW |
116.9000 KRW |
108.5000 KRW |
| 2025-02-15 |
107.9857 KRW |
2,230,624.1613 ARDR |
109.2000 KRW |
106.9000 KRW |
109.2000 KRW |
107.1000 KRW |
| 2025-02-14 |
107.9243 KRW |
5,822,376.8166 ARDR |
107.8000 KRW |
106.6000 KRW |
109.6000 KRW |
108.8000 KRW |
| 2025-02-13 |
108.5782 KRW |
5,108,847.2808 ARDR |
111.9000 KRW |
106.1000 KRW |
111.9000 KRW |
107.9000 KRW |
| 2025-02-12 |
106.6826 KRW |
8,411,453.9504 ARDR |
107.1000 KRW |
103.0000 KRW |
112.0000 KRW |
111.6000 KRW |
| 2025-02-11 |
107.6862 KRW |
5,868,900.3737 ARDR |
106.8000 KRW |
105.6000 KRW |
109.5000 KRW |
105.8000 KRW |
| 2025-02-10 |
105.1974 KRW |
6,437,194.0868 ARDR |
104.7000 KRW |
101.9000 KRW |
108.1000 KRW |
106.2000 KRW |
| 2025-02-09 |
104.6130 KRW |
6,881,708.5403 ARDR |
103.5000 KRW |
102.5000 KRW |
106.9000 KRW |
104.1000 KRW |
| 2025-02-08 |
100.2679 KRW |
3,192,319.2807 ARDR |
100.6000 KRW |
98.7800 KRW |
103.2000 KRW |
103.2000 KRW |
| 2025-02-07 |
100.5776 KRW |
4,846,584.9574 ARDR |
99.8700 KRW |
97.9000 KRW |
104.0000 KRW |
100.7000 KRW |
| 2025-02-06 |
101.4516 KRW |
7,176,161.5138 ARDR |
103.7000 KRW |
98.5600 KRW |
104.4000 KRW |
99.5700 KRW |
| 2025-02-05 |
107.7968 KRW |
10,600,896.4817 ARDR |
107.3000 KRW |
103.9000 KRW |
113.2000 KRW |
103.9000 KRW |
| 2025-02-04 |
107.8123 KRW |
13,364,574.6575 ARDR |
112.2000 KRW |
105.0000 KRW |
113.8000 KRW |
107.5000 KRW |
| 2025-02-03 |
103.6041 KRW |
25,088,172.5305 ARDR |
110.1000 KRW |
96.0400 KRW |
113.9000 KRW |
112.9000 KRW |
| 2025-02-02 |
116.2146 KRW |
20,343,045.6842 ARDR |
120.1000 KRW |
106.6000 KRW |
123.0000 KRW |
109.3000 KRW |
| 2025-02-01 |
125.6416 KRW |
6,976,175.6590 ARDR |
125.3000 KRW |
122.5000 KRW |
129.9000 KRW |
122.5000 KRW |
| 2025-01-31 |
124.0571 KRW |
8,673,243.8141 ARDR |
123.8000 KRW |
121.4000 KRW |
127.9000 KRW |
125.5000 KRW |
| 2025-01-30 |
123.3988 KRW |
6,096,143.3807 ARDR |
122.0000 KRW |
121.5000 KRW |
125.7000 KRW |
124.6000 KRW |
| 2025-01-29 |
122.4731 KRW |
7,937,299.2859 ARDR |
122.6000 KRW |
120.0000 KRW |
125.2000 KRW |
122.1000 KRW |
| 2025-01-28 |
125.9464 KRW |
5,126,252.2526 ARDR |
126.1000 KRW |
124.2000 KRW |
127.6000 KRW |
126.1000 KRW |
| 2025-01-27 |
126.2338 KRW |
20,322,069.9580 ARDR |
133.2000 KRW |
122.7000 KRW |
133.4000 KRW |
126.7000 KRW |
| 2025-01-26 |
134.6163 KRW |
15,003,999.7479 ARDR |
133.2000 KRW |
131.6000 KRW |
137.2000 KRW |
136.1000 KRW |
| 2025-01-25 |
131.8862 KRW |
36,671,507.9172 ARDR |
128.8000 KRW |
126.1000 KRW |
138.2000 KRW |
131.7000 KRW |
| 2025-01-24 |
126.6862 KRW |
28,851,450.2285 ARDR |
130.6000 KRW |
121.5000 KRW |
131.4000 KRW |
128.3000 KRW |
| 2025-01-23 |
141.4545 KRW |
161,161,837.2845 ARDR |
137.9000 KRW |
128.0000 KRW |
150.0000 KRW |
128.5000 KRW |
| 2025-01-22 |
138.4520 KRW |
10,139,273.1255 ARDR |
137.7000 KRW |
135.6000 KRW |
141.4000 KRW |
139.5000 KRW |
| 2025-01-21 |
136.6388 KRW |
15,722,066.0474 ARDR |
135.9000 KRW |
133.7000 KRW |
141.4000 KRW |
136.7000 KRW |
| 2025-01-20 |
136.4996 KRW |
15,583,099.5473 ARDR |
135.8000 KRW |
132.6000 KRW |
141.5000 KRW |
134.5000 KRW |
| 2025-01-19 |
139.4336 KRW |
13,707,718.4887 ARDR |
143.7000 KRW |
134.8000 KRW |
145.0000 KRW |
137.0000 KRW |
| 2025-01-18 |
147.9549 KRW |
24,449,049.5693 ARDR |
150.5000 KRW |
141.8000 KRW |
154.0000 KRW |
142.7000 KRW |
| 2025-01-17 |
148.6587 KRW |
21,129,145.4646 ARDR |
146.4000 KRW |
145.1000 KRW |
150.6000 KRW |
150.5000 KRW |
| 2025-01-16 |
145.9615 KRW |
24,140,549.8669 ARDR |
148.9000 KRW |
143.0000 KRW |
148.9000 KRW |
145.4000 KRW |
| 2025-01-15 |
145.5495 KRW |
35,431,211.8518 ARDR |
149.3000 KRW |
142.5000 KRW |
150.3000 KRW |
147.7000 KRW |