Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
563.9913 KRW |
20,807,131.5258 ARK |
591.0000 KRW |
548.0000 KRW |
591.0000 KRW |
563.0000 KRW |
| 2022-09-25 |
605.1855 KRW |
106,645,236.9330 ARK |
563.0000 KRW |
560.0000 KRW |
645.0000 KRW |
587.0000 KRW |
| 2022-09-24 |
563.0498 KRW |
5,710,308.5009 ARK |
557.0000 KRW |
552.0000 KRW |
579.0000 KRW |
563.0000 KRW |
| 2022-09-23 |
552.1392 KRW |
5,420,364.0382 ARK |
554.0000 KRW |
541.0000 KRW |
562.0000 KRW |
561.0000 KRW |
| 2022-09-22 |
545.9779 KRW |
4,664,670.7791 ARK |
536.0000 KRW |
532.0000 KRW |
554.0000 KRW |
552.0000 KRW |
| 2022-09-21 |
552.4126 KRW |
20,194,755.4882 ARK |
538.0000 KRW |
525.0000 KRW |
584.0000 KRW |
536.0000 KRW |
| 2022-09-20 |
538.5415 KRW |
3,749,406.8487 ARK |
549.0000 KRW |
529.0000 KRW |
552.0000 KRW |
537.0000 KRW |
| 2022-09-19 |
530.8315 KRW |
7,207,418.1674 ARK |
545.0000 KRW |
514.0000 KRW |
551.0000 KRW |
548.0000 KRW |
| 2022-09-18 |
590.2462 KRW |
15,161,861.7303 ARK |
594.0000 KRW |
538.0000 KRW |
614.0000 KRW |
543.0000 KRW |
| 2022-09-17 |
600.4193 KRW |
46,970,970.7343 ARK |
575.0000 KRW |
573.0000 KRW |
624.0000 KRW |
592.0000 KRW |
| 2022-09-16 |
576.0245 KRW |
7,794,147.0086 ARK |
583.0000 KRW |
566.0000 KRW |
594.0000 KRW |
572.0000 KRW |
| 2022-09-15 |
590.5577 KRW |
10,320,531.2502 ARK |
599.0000 KRW |
576.0000 KRW |
609.0000 KRW |
584.0000 KRW |
| 2022-09-14 |
598.2525 KRW |
12,009,823.4140 ARK |
611.0000 KRW |
580.0000 KRW |
615.0000 KRW |
600.0000 KRW |
| 2022-09-13 |
657.5035 KRW |
53,991,236.5681 ARK |
681.0000 KRW |
602.0000 KRW |
730.0000 KRW |
612.0000 KRW |
| 2022-09-12 |
698.1816 KRW |
239,514,170.2298 ARK |
605.0000 KRW |
600.0000 KRW |
769.0000 KRW |
683.0000 KRW |
| 2022-09-11 |
613.1615 KRW |
43,411,911.2416 ARK |
585.0000 KRW |
577.0000 KRW |
655.0000 KRW |
606.0000 KRW |
| 2022-09-10 |
580.9485 KRW |
5,981,424.8870 ARK |
583.0000 KRW |
571.0000 KRW |
597.0000 KRW |
585.0000 KRW |
| 2022-09-09 |
574.5138 KRW |
10,911,010.0828 ARK |
567.0000 KRW |
562.0000 KRW |
585.0000 KRW |
585.0000 KRW |
| 2022-09-08 |
566.9197 KRW |
36,833,866.5254 ARK |
543.0000 KRW |
539.0000 KRW |
612.0000 KRW |
563.0000 KRW |
| 2022-09-07 |
528.5496 KRW |
2,280,105.8995 ARK |
533.0000 KRW |
521.0000 KRW |
543.0000 KRW |
542.0000 KRW |
| 2022-09-06 |
558.0536 KRW |
4,964,379.9548 ARK |
567.0000 KRW |
531.0000 KRW |
572.0000 KRW |
537.0000 KRW |
| 2022-09-05 |
562.5313 KRW |
2,188,604.3978 ARK |
569.0000 KRW |
558.0000 KRW |
569.0000 KRW |
562.0000 KRW |
| 2022-09-04 |
565.1259 KRW |
1,324,448.6162 ARK |
569.0000 KRW |
561.0000 KRW |
570.0000 KRW |
568.0000 KRW |
| 2022-09-03 |
562.8441 KRW |
1,182,277.5853 ARK |
564.0000 KRW |
558.0000 KRW |
568.0000 KRW |
565.0000 KRW |
| 2022-09-02 |
564.4341 KRW |
2,791,042.5850 ARK |
567.0000 KRW |
558.0000 KRW |
575.0000 KRW |
562.0000 KRW |
| 2022-09-01 |
560.8138 KRW |
3,170,516.4757 ARK |
569.0000 KRW |
550.0000 KRW |
575.0000 KRW |
561.0000 KRW |
| 2022-08-31 |
571.6562 KRW |
3,216,639.9963 ARK |
567.0000 KRW |
564.0000 KRW |
577.0000 KRW |
573.0000 KRW |
| 2022-08-30 |
573.3183 KRW |
6,110,673.8144 ARK |
572.0000 KRW |
559.0000 KRW |
585.0000 KRW |
568.0000 KRW |
| 2022-08-29 |
558.5710 KRW |
4,573,335.1781 ARK |
560.0000 KRW |
542.0000 KRW |
573.0000 KRW |
569.0000 KRW |
| 2022-08-28 |
575.5973 KRW |
5,671,733.7775 ARK |
583.0000 KRW |
561.0000 KRW |
583.0000 KRW |
562.0000 KRW |
| 2022-08-27 |
597.3635 KRW |
13,187,097.7625 ARK |
596.0000 KRW |
572.0000 KRW |
620.0000 KRW |
583.0000 KRW |
| 2022-08-26 |
642.9295 KRW |
54,074,893.1995 ARK |
633.0000 KRW |
595.0000 KRW |
679.0000 KRW |
597.0000 KRW |
| 2022-08-25 |
666.2838 KRW |
116,128,171.5738 ARK |
591.0000 KRW |
587.0000 KRW |
750.0000 KRW |
642.0000 KRW |
| 2022-08-24 |
592.9257 KRW |
1,913,164.5109 ARK |
596.0000 KRW |
581.0000 KRW |
604.0000 KRW |
594.0000 KRW |
| 2022-08-23 |
587.1190 KRW |
1,681,818.4884 ARK |
593.0000 KRW |
571.0000 KRW |
603.0000 KRW |
594.0000 KRW |
| 2022-08-22 |
586.8491 KRW |
2,298,436.1534 ARK |
608.0000 KRW |
569.0000 KRW |
611.0000 KRW |
588.0000 KRW |
| 2022-08-21 |
602.9957 KRW |
2,294,580.0942 ARK |
605.0000 KRW |
591.0000 KRW |
618.0000 KRW |
611.0000 KRW |
| 2022-08-20 |
611.7290 KRW |
4,662,860.8352 ARK |
601.0000 KRW |
586.0000 KRW |
648.0000 KRW |
604.0000 KRW |
| 2022-08-19 |
635.8535 KRW |
5,676,322.1741 ARK |
687.0000 KRW |
600.0000 KRW |
687.0000 KRW |
602.0000 KRW |
| 2022-08-18 |
683.6106 KRW |
1,811,926.9072 ARK |
685.0000 KRW |
674.0000 KRW |
692.0000 KRW |
684.0000 KRW |
| 2022-08-17 |
690.7179 KRW |
4,522,131.3458 ARK |
705.0000 KRW |
666.0000 KRW |
709.0000 KRW |
685.0000 KRW |
| 2022-08-16 |
708.9122 KRW |
4,775,329.9404 ARK |
730.0000 KRW |
696.0000 KRW |
730.0000 KRW |
702.0000 KRW |
| 2022-08-15 |
734.0173 KRW |
29,025,192.5868 ARK |
714.0000 KRW |
705.0000 KRW |
763.0000 KRW |
724.0000 KRW |
| 2022-08-14 |
716.5461 KRW |
4,287,766.8800 ARK |
726.0000 KRW |
705.0000 KRW |
727.0000 KRW |
710.0000 KRW |
| 2022-08-13 |
718.1313 KRW |
4,468,713.2100 ARK |
724.0000 KRW |
710.0000 KRW |
731.0000 KRW |
726.0000 KRW |
| 2022-08-12 |
725.5864 KRW |
20,360,565.9212 ARK |
713.0000 KRW |
697.0000 KRW |
790.0000 KRW |
722.0000 KRW |
| 2022-08-11 |
705.7912 KRW |
18,509,997.5942 ARK |
692.0000 KRW |
681.0000 KRW |
740.0000 KRW |
704.0000 KRW |
| 2022-08-10 |
665.3857 KRW |
7,250,129.3031 ARK |
666.0000 KRW |
648.0000 KRW |
683.0000 KRW |
681.0000 KRW |
| 2022-08-09 |
702.1804 KRW |
38,651,752.4148 ARK |
678.0000 KRW |
650.0000 KRW |
746.0000 KRW |
663.0000 KRW |
| 2022-08-08 |
671.5946 KRW |
3,934,863.5983 ARK |
674.0000 KRW |
661.0000 KRW |
679.0000 KRW |
674.0000 KRW |