Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
608.0604 KRW |
4,609,151.3316 ARK |
613.7000 KRW |
600.1000 KRW |
618.5000 KRW |
603.5000 KRW |
| 2025-07-16 |
612.9235 KRW |
7,786,842.6265 ARK |
622.9000 KRW |
605.0000 KRW |
625.6000 KRW |
616.7000 KRW |
| 2025-07-15 |
614.9360 KRW |
28,060,459.3805 ARK |
603.4000 KRW |
592.3000 KRW |
638.9000 KRW |
613.0000 KRW |
| 2025-07-14 |
604.9848 KRW |
13,017,031.0988 ARK |
622.8000 KRW |
591.2000 KRW |
622.8000 KRW |
600.7000 KRW |
| 2025-07-13 |
628.8870 KRW |
24,805,537.4420 ARK |
672.6000 KRW |
607.5000 KRW |
673.7000 KRW |
616.7000 KRW |
| 2025-07-12 |
711.7065 KRW |
491,922,888.6757 ARK |
555.8000 KRW |
551.8000 KRW |
844.9000 KRW |
652.0000 KRW |
| 2025-07-11 |
553.0875 KRW |
7,835,726.8877 ARK |
539.3000 KRW |
529.0000 KRW |
567.0000 KRW |
549.5000 KRW |
| 2025-07-10 |
526.5997 KRW |
5,089,990.3753 ARK |
539.7000 KRW |
516.1000 KRW |
539.7000 KRW |
526.4000 KRW |
| 2025-07-09 |
537.2515 KRW |
2,331,824.6379 ARK |
543.3000 KRW |
525.8000 KRW |
547.6000 KRW |
535.6000 KRW |
| 2025-07-08 |
542.2062 KRW |
2,379,869.0634 ARK |
544.3000 KRW |
535.7000 KRW |
552.8000 KRW |
543.3000 KRW |
| 2025-07-07 |
554.9273 KRW |
6,237,898.4154 ARK |
558.3000 KRW |
537.1000 KRW |
575.0000 KRW |
543.0000 KRW |
| 2025-07-06 |
572.2145 KRW |
13,948,697.5382 ARK |
561.4000 KRW |
550.3000 KRW |
589.7000 KRW |
561.3000 KRW |
| 2025-07-05 |
579.7031 KRW |
29,475,080.0621 ARK |
572.8000 KRW |
541.1000 KRW |
605.9000 KRW |
550.9000 KRW |
| 2025-07-04 |
575.3122 KRW |
77,447,475.9657 ARK |
515.7000 KRW |
510.1000 KRW |
625.3000 KRW |
591.3000 KRW |
| 2025-07-03 |
522.1158 KRW |
6,736,611.7999 ARK |
529.0000 KRW |
505.9000 KRW |
539.0000 KRW |
515.6000 KRW |
| 2025-07-02 |
527.6469 KRW |
31,763,055.0292 ARK |
470.3000 KRW |
464.9000 KRW |
569.0000 KRW |
526.4000 KRW |
| 2025-07-01 |
474.5668 KRW |
1,258,906.2307 ARK |
484.4000 KRW |
466.7000 KRW |
484.6000 KRW |
471.3000 KRW |
| 2025-06-30 |
491.8600 KRW |
1,530,356.1051 ARK |
498.2000 KRW |
480.2000 KRW |
503.7000 KRW |
487.8000 KRW |
| 2025-06-29 |
488.4618 KRW |
708,218.8914 ARK |
489.2000 KRW |
485.2000 KRW |
498.0000 KRW |
496.5000 KRW |
| 2025-06-28 |
482.5702 KRW |
388,747.7654 ARK |
482.5000 KRW |
479.6000 KRW |
489.0000 KRW |
487.8000 KRW |
| 2025-06-27 |
477.8777 KRW |
909,650.4638 ARK |
479.7000 KRW |
471.6000 KRW |
487.1000 KRW |
476.8000 KRW |
| 2025-06-26 |
486.5777 KRW |
1,317,834.2992 ARK |
491.0000 KRW |
476.1000 KRW |
502.2000 KRW |
478.9000 KRW |
| 2025-06-25 |
503.1751 KRW |
2,355,925.1599 ARK |
501.9000 KRW |
490.8000 KRW |
509.0000 KRW |
492.8000 KRW |
| 2025-06-24 |
493.7517 KRW |
1,909,488.4720 ARK |
488.8000 KRW |
487.0000 KRW |
500.6000 KRW |
499.9000 KRW |
| 2025-06-23 |
458.9586 KRW |
1,134,767.7421 ARK |
450.3000 KRW |
450.3000 KRW |
471.2000 KRW |
468.5000 KRW |
| 2025-06-22 |
462.0493 KRW |
3,017,628.6058 ARK |
468.3000 KRW |
438.0000 KRW |
482.0000 KRW |
439.9000 KRW |
| 2025-06-21 |
488.1483 KRW |
1,172,025.9487 ARK |
485.0000 KRW |
471.8000 KRW |
495.0000 KRW |
472.2000 KRW |
| 2025-06-20 |
485.8989 KRW |
1,834,498.7299 ARK |
495.2000 KRW |
473.5000 KRW |
496.0000 KRW |
482.8000 KRW |
| 2025-06-19 |
480.8760 KRW |
730,957.2470 ARK |
480.7000 KRW |
476.2000 KRW |
485.9000 KRW |
485.4000 KRW |
| 2025-06-18 |
476.7973 KRW |
759,092.2367 ARK |
481.1000 KRW |
465.8000 KRW |
485.0000 KRW |
469.8000 KRW |
| 2025-06-17 |
488.9781 KRW |
1,421,691.2041 ARK |
494.0000 KRW |
476.3000 KRW |
500.0000 KRW |
485.0000 KRW |
| 2025-06-16 |
504.2768 KRW |
1,217,240.0083 ARK |
500.7000 KRW |
496.0000 KRW |
511.0000 KRW |
508.1000 KRW |
| 2025-06-15 |
500.2019 KRW |
888,174.2521 ARK |
500.4000 KRW |
494.1000 KRW |
505.8000 KRW |
501.1000 KRW |
| 2025-06-14 |
503.5182 KRW |
1,371,853.7667 ARK |
505.6000 KRW |
495.4000 KRW |
511.9000 KRW |
497.7000 KRW |
| 2025-06-13 |
493.6228 KRW |
4,571,335.0819 ARK |
518.7000 KRW |
476.7000 KRW |
519.3000 KRW |
505.9000 KRW |
| 2025-06-12 |
549.1301 KRW |
18,922,876.3285 ARK |
528.5000 KRW |
519.2000 KRW |
572.9000 KRW |
522.7000 KRW |
| 2025-06-11 |
540.0858 KRW |
1,286,502.2773 ARK |
542.2000 KRW |
532.2000 KRW |
546.4000 KRW |
536.1000 KRW |
| 2025-06-10 |
534.0256 KRW |
2,107,451.9163 ARK |
523.6000 KRW |
523.5000 KRW |
540.1000 KRW |
539.0000 KRW |
| 2025-06-09 |
508.6789 KRW |
1,344,250.3552 ARK |
510.0000 KRW |
492.3000 KRW |
524.6000 KRW |
523.1000 KRW |
| 2025-06-08 |
510.7775 KRW |
675,053.2863 ARK |
514.2000 KRW |
501.7000 KRW |
518.3000 KRW |
512.0000 KRW |
| 2025-06-07 |
508.0795 KRW |
648,809.7399 ARK |
500.2000 KRW |
499.6000 KRW |
512.9000 KRW |
511.5000 KRW |
| 2025-06-06 |
500.1382 KRW |
1,210,724.3006 ARK |
493.8000 KRW |
491.5000 KRW |
513.0000 KRW |
501.1000 KRW |
| 2025-06-05 |
510.2556 KRW |
3,195,059.2300 ARK |
518.1000 KRW |
486.7000 KRW |
525.5000 KRW |
495.5000 KRW |
| 2025-06-04 |
533.5594 KRW |
2,044,709.8760 ARK |
530.3000 KRW |
517.6000 KRW |
543.3000 KRW |
518.6000 KRW |
| 2025-06-03 |
533.5330 KRW |
1,811,813.6507 ARK |
532.4000 KRW |
528.0000 KRW |
542.2000 KRW |
532.8000 KRW |
| 2025-06-02 |
527.8930 KRW |
4,113,010.4678 ARK |
522.4000 KRW |
517.0000 KRW |
538.5000 KRW |
531.1000 KRW |
| 2025-06-01 |
514.9491 KRW |
971,153.7801 ARK |
515.7000 KRW |
505.2000 KRW |
526.7000 KRW |
520.5000 KRW |
| 2025-05-31 |
504.5507 KRW |
2,794,280.4931 ARK |
508.4000 KRW |
487.8000 KRW |
522.6000 KRW |
518.6000 KRW |
| 2025-05-30 |
538.5545 KRW |
5,296,174.7230 ARK |
555.2000 KRW |
513.9000 KRW |
569.6000 KRW |
513.9000 KRW |
| 2025-05-29 |
571.3623 KRW |
2,552,542.1905 ARK |
577.2000 KRW |
552.6000 KRW |
582.6000 KRW |
556.8000 KRW |