Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-21 |
402.7947 KRW |
21,921.2791 ARK |
404.0000 KRW |
401.0000 KRW |
407.0000 KRW |
404.0000 KRW |
| 2020-09-20 |
408.6445 KRW |
696,228.9911 ARK |
419.0000 KRW |
402.0000 KRW |
420.0000 KRW |
404.0000 KRW |
| 2020-09-19 |
432.6902 KRW |
4,728,758.2395 ARK |
412.0000 KRW |
401.0000 KRW |
465.0000 KRW |
421.0000 KRW |
| 2020-09-18 |
419.4879 KRW |
726,769.4966 ARK |
418.0000 KRW |
401.0000 KRW |
434.0000 KRW |
409.0000 KRW |
| 2020-09-17 |
420.6531 KRW |
2,540,715.5382 ARK |
403.0000 KRW |
402.0000 KRW |
441.0000 KRW |
417.0000 KRW |
| 2020-09-16 |
414.5609 KRW |
2,401,471.5833 ARK |
423.0000 KRW |
394.0000 KRW |
447.0000 KRW |
400.0000 KRW |
| 2020-09-15 |
431.1942 KRW |
1,687,506.7798 ARK |
468.0000 KRW |
417.0000 KRW |
469.0000 KRW |
419.0000 KRW |
| 2020-09-14 |
456.8969 KRW |
2,443,814.3984 ARK |
487.0000 KRW |
435.0000 KRW |
487.0000 KRW |
464.0000 KRW |
| 2020-09-13 |
559.3292 KRW |
27,671,481.9166 ARK |
476.0000 KRW |
474.0000 KRW |
623.0000 KRW |
489.0000 KRW |
| 2020-09-12 |
477.4352 KRW |
9,623,746.1732 ARK |
416.0000 KRW |
414.0000 KRW |
525.0000 KRW |
476.0000 KRW |
| 2020-09-11 |
416.2562 KRW |
201,745.4979 ARK |
431.0000 KRW |
409.0000 KRW |
436.0000 KRW |
418.0000 KRW |
| 2020-09-10 |
424.2418 KRW |
384,018.0309 ARK |
408.0000 KRW |
406.0000 KRW |
437.0000 KRW |
426.0000 KRW |
| 2020-09-09 |
394.0128 KRW |
266,337.7205 ARK |
372.0000 KRW |
363.0000 KRW |
438.0000 KRW |
401.0000 KRW |
| 2020-09-08 |
374.4231 KRW |
289,701.2573 ARK |
372.0000 KRW |
363.0000 KRW |
384.0000 KRW |
366.0000 KRW |
| 2020-09-07 |
372.8001 KRW |
317,768.9178 ARK |
387.0000 KRW |
354.0000 KRW |
397.0000 KRW |
376.0000 KRW |
| 2020-09-06 |
378.2237 KRW |
657,093.9522 ARK |
385.0000 KRW |
351.0000 KRW |
432.0000 KRW |
383.0000 KRW |
| 2020-09-05 |
390.7972 KRW |
462,561.2037 ARK |
412.0000 KRW |
362.0000 KRW |
419.0000 KRW |
383.0000 KRW |
| 2020-09-04 |
392.2817 KRW |
604,240.4668 ARK |
392.0000 KRW |
373.0000 KRW |
417.0000 KRW |
411.0000 KRW |
| 2020-09-03 |
449.7424 KRW |
1,133,934.9295 ARK |
486.0000 KRW |
385.0000 KRW |
500.0000 KRW |
396.0000 KRW |
| 2020-09-02 |
507.4491 KRW |
1,284,537.3880 ARK |
519.0000 KRW |
470.0000 KRW |
531.0000 KRW |
483.0000 KRW |
| 2020-09-01 |
528.8444 KRW |
562,864.5120 ARK |
538.0000 KRW |
516.0000 KRW |
540.0000 KRW |
522.0000 KRW |
| 2020-08-31 |
542.0485 KRW |
482,222.0166 ARK |
549.0000 KRW |
534.0000 KRW |
555.0000 KRW |
540.0000 KRW |
| 2020-08-30 |
551.9440 KRW |
953,218.2634 ARK |
551.0000 KRW |
539.0000 KRW |
567.0000 KRW |
552.0000 KRW |
| 2020-08-29 |
556.8080 KRW |
1,396,830.3119 ARK |
536.0000 KRW |
532.0000 KRW |
576.0000 KRW |
554.0000 KRW |
| 2020-08-28 |
533.0037 KRW |
396,184.2947 ARK |
528.0000 KRW |
523.0000 KRW |
546.0000 KRW |
534.0000 KRW |
| 2020-08-27 |
542.2394 KRW |
854,833.1609 ARK |
582.0000 KRW |
510.0000 KRW |
584.0000 KRW |
528.0000 KRW |
| 2020-08-26 |
576.7360 KRW |
836,115.7273 ARK |
572.0000 KRW |
559.0000 KRW |
600.0000 KRW |
579.0000 KRW |
| 2020-08-25 |
603.7458 KRW |
1,289,061.0893 ARK |
632.0000 KRW |
557.0000 KRW |
633.0000 KRW |
570.0000 KRW |
| 2020-08-24 |
604.5196 KRW |
754,633.5003 ARK |
592.0000 KRW |
581.0000 KRW |
636.0000 KRW |
630.0000 KRW |
| 2020-08-23 |
593.1329 KRW |
713,051.6156 ARK |
600.0000 KRW |
573.0000 KRW |
610.0000 KRW |
593.0000 KRW |
| 2020-08-22 |
583.3884 KRW |
1,370,856.4315 ARK |
573.0000 KRW |
551.0000 KRW |
615.0000 KRW |
596.0000 KRW |
| 2020-08-21 |
597.0269 KRW |
1,336,640.1140 ARK |
594.0000 KRW |
566.0000 KRW |
616.0000 KRW |
568.0000 KRW |
| 2020-08-20 |
573.2068 KRW |
574,016.3741 ARK |
570.0000 KRW |
554.0000 KRW |
596.0000 KRW |
594.0000 KRW |
| 2020-08-19 |
578.1716 KRW |
1,164,103.6654 ARK |
614.0000 KRW |
556.0000 KRW |
617.0000 KRW |
564.0000 KRW |
| 2020-08-18 |
612.5960 KRW |
1,166,405.3448 ARK |
633.0000 KRW |
589.0000 KRW |
643.0000 KRW |
612.0000 KRW |
| 2020-08-17 |
626.7660 KRW |
1,298,832.1825 ARK |
614.0000 KRW |
609.0000 KRW |
645.0000 KRW |
634.0000 KRW |
| 2020-08-16 |
603.8330 KRW |
1,441,422.9746 ARK |
590.0000 KRW |
575.0000 KRW |
628.0000 KRW |
618.0000 KRW |
| 2020-08-15 |
595.2890 KRW |
795,383.2915 ARK |
609.0000 KRW |
585.0000 KRW |
610.0000 KRW |
592.0000 KRW |
| 2020-08-14 |
602.7350 KRW |
2,673,689.2978 ARK |
571.0000 KRW |
563.0000 KRW |
623.0000 KRW |
609.0000 KRW |
| 2020-08-13 |
560.8468 KRW |
731,965.9699 ARK |
575.0000 KRW |
547.0000 KRW |
575.0000 KRW |
574.0000 KRW |
| 2020-08-12 |
570.6490 KRW |
948,970.8523 ARK |
572.0000 KRW |
550.0000 KRW |
595.0000 KRW |
575.0000 KRW |
| 2020-08-11 |
576.8690 KRW |
1,610,255.2634 ARK |
590.0000 KRW |
556.0000 KRW |
600.0000 KRW |
574.0000 KRW |
| 2020-08-10 |
596.7918 KRW |
1,699,421.3143 ARK |
607.0000 KRW |
575.0000 KRW |
621.0000 KRW |
594.0000 KRW |
| 2020-08-09 |
604.8219 KRW |
682,875.4143 ARK |
621.0000 KRW |
598.0000 KRW |
624.0000 KRW |
606.0000 KRW |
| 2020-08-08 |
611.3574 KRW |
1,023,527.4736 ARK |
604.0000 KRW |
595.0000 KRW |
629.0000 KRW |
619.0000 KRW |
| 2020-08-07 |
608.5432 KRW |
839,175.8914 ARK |
605.0000 KRW |
596.0000 KRW |
621.0000 KRW |
604.0000 KRW |
| 2020-08-06 |
615.3727 KRW |
1,050,825.8973 ARK |
613.0000 KRW |
598.0000 KRW |
640.0000 KRW |
605.0000 KRW |
| 2020-08-05 |
620.6759 KRW |
1,716,319.4063 ARK |
660.0000 KRW |
599.0000 KRW |
661.0000 KRW |
617.0000 KRW |
| 2020-08-04 |
679.1821 KRW |
6,655,444.7689 ARK |
696.0000 KRW |
607.0000 KRW |
738.0000 KRW |
655.0000 KRW |
| 2020-08-03 |
667.2089 KRW |
19,557,601.1745 ARK |
595.0000 KRW |
560.0000 KRW |
742.0000 KRW |
700.0000 KRW |