Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
301.2988 KRW |
34,118,262.3515 ARK |
284.0000 KRW |
278.0000 KRW |
322.0000 KRW |
298.0000 KRW |
| 2026-02-07 |
298.8113 KRW |
80,897,230.1698 ARK |
274.0000 KRW |
269.0000 KRW |
335.0000 KRW |
282.0000 KRW |
| 2026-02-06 |
245.6000 KRW |
4,522,094.0328 ARK |
244.0000 KRW |
221.0000 KRW |
269.0000 KRW |
269.0000 KRW |
| 2026-02-05 |
275.3247 KRW |
5,975,135.0092 ARK |
301.0000 KRW |
240.0000 KRW |
302.0000 KRW |
243.0000 KRW |
| 2026-02-04 |
304.2720 KRW |
2,965,433.6544 ARK |
309.0000 KRW |
294.0000 KRW |
311.0000 KRW |
303.0000 KRW |
| 2026-02-03 |
312.6191 KRW |
4,830,478.9783 ARK |
324.0000 KRW |
302.0000 KRW |
325.0000 KRW |
309.0000 KRW |
| 2026-02-02 |
319.9932 KRW |
9,387,973.4229 ARK |
321.0000 KRW |
307.0000 KRW |
353.0000 KRW |
316.0000 KRW |
| 2026-02-01 |
383.0532 KRW |
93,074,515.0571 ARK |
326.0000 KRW |
323.0000 KRW |
457.0000 KRW |
341.0000 KRW |
| 2026-01-31 |
352.7353 KRW |
7,817,372.3148 ARK |
350.0000 KRW |
328.0000 KRW |
367.0000 KRW |
329.0000 KRW |
| 2026-01-30 |
340.3133 KRW |
1,631,544.6977 ARK |
350.0000 KRW |
333.0000 KRW |
351.0000 KRW |
345.0000 KRW |
| 2026-01-29 |
356.5254 KRW |
2,317,397.4843 ARK |
371.0000 KRW |
345.0000 KRW |
371.0000 KRW |
351.0000 KRW |
| 2026-01-28 |
371.5630 KRW |
1,174,627.3022 ARK |
379.0000 KRW |
368.0000 KRW |
379.0000 KRW |
371.0000 KRW |
| 2026-01-27 |
381.5261 KRW |
2,236,699.5361 ARK |
380.0000 KRW |
371.0000 KRW |
390.0000 KRW |
373.0000 KRW |
| 2026-01-26 |
369.0526 KRW |
1,849,743.5633 ARK |
369.0000 KRW |
364.0000 KRW |
377.0000 KRW |
375.0000 KRW |
| 2026-01-25 |
379.8014 KRW |
2,314,752.4845 ARK |
381.0000 KRW |
368.0000 KRW |
391.0000 KRW |
369.0000 KRW |
| 2026-01-24 |
379.9686 KRW |
969,154.4061 ARK |
380.0000 KRW |
377.0000 KRW |
382.0000 KRW |
379.0000 KRW |
| 2026-01-23 |
382.2798 KRW |
1,519,255.2488 ARK |
385.0000 KRW |
376.0000 KRW |
387.0000 KRW |
381.0000 KRW |
| 2026-01-22 |
385.0077 KRW |
1,898,771.3143 ARK |
378.0000 KRW |
376.0000 KRW |
393.0000 KRW |
385.0000 KRW |
| 2026-01-21 |
377.0489 KRW |
1,308,736.5868 ARK |
372.0000 KRW |
370.0000 KRW |
381.0000 KRW |
379.0000 KRW |
| 2026-01-20 |
381.9821 KRW |
1,732,373.0684 ARK |
390.0000 KRW |
374.0000 KRW |
392.0000 KRW |
375.0000 KRW |
| 2026-01-19 |
390.7526 KRW |
2,526,720.4748 ARK |
405.0000 KRW |
382.0000 KRW |
406.0000 KRW |
391.0000 KRW |
| 2026-01-18 |
422.5199 KRW |
959,635.7970 ARK |
427.0000 KRW |
418.0000 KRW |
430.0000 KRW |
420.0000 KRW |
| 2026-01-17 |
424.6868 KRW |
762,697.2054 ARK |
423.0000 KRW |
420.0000 KRW |
432.0000 KRW |
428.0000 KRW |
| 2026-01-16 |
421.6874 KRW |
875,066.6606 ARK |
423.0000 KRW |
416.0000 KRW |
426.0000 KRW |
419.0000 KRW |
| 2026-01-15 |
426.9593 KRW |
2,167,844.6908 ARK |
434.0000 KRW |
419.0000 KRW |
434.0000 KRW |
421.0000 KRW |
| 2026-01-14 |
434.7086 KRW |
3,027,225.7399 ARK |
435.0000 KRW |
428.0000 KRW |
442.0000 KRW |
435.0000 KRW |
| 2026-01-13 |
418.6011 KRW |
10,601,213.9032 ARK |
406.0000 KRW |
406.0000 KRW |
435.0000 KRW |
431.0000 KRW |
| 2026-01-12 |
410.0027 KRW |
2,234,114.0299 ARK |
416.0000 KRW |
403.0000 KRW |
419.0000 KRW |
406.0000 KRW |
| 2026-01-11 |
419.7993 KRW |
1,506,260.1803 ARK |
426.0000 KRW |
416.0000 KRW |
426.0000 KRW |
419.0000 KRW |
| 2026-01-10 |
429.6947 KRW |
3,259,337.4005 ARK |
427.0000 KRW |
423.0000 KRW |
438.0000 KRW |
426.0000 KRW |
| 2026-01-09 |
422.5821 KRW |
2,260,864.7683 ARK |
426.0000 KRW |
416.0000 KRW |
428.0000 KRW |
421.0000 KRW |
| 2026-01-08 |
434.0558 KRW |
13,739,958.7309 ARK |
424.0000 KRW |
412.0000 KRW |
457.0000 KRW |
423.0000 KRW |
| 2026-01-07 |
422.1926 KRW |
9,298,979.9494 ARK |
417.0000 KRW |
411.0000 KRW |
431.0000 KRW |
419.0000 KRW |
| 2026-01-06 |
409.4316 KRW |
3,262,312.4608 ARK |
409.0000 KRW |
401.0000 KRW |
421.0000 KRW |
419.0000 KRW |
| 2026-01-05 |
401.4230 KRW |
2,372,521.4898 ARK |
404.0000 KRW |
396.0000 KRW |
408.0000 KRW |
407.0000 KRW |
| 2026-01-04 |
403.1131 KRW |
1,524,425.3654 ARK |
400.0000 KRW |
399.0000 KRW |
408.0000 KRW |
404.0000 KRW |
| 2026-01-03 |
396.0750 KRW |
1,482,183.9505 ARK |
398.0000 KRW |
388.0000 KRW |
403.0000 KRW |
399.0000 KRW |
| 2026-01-02 |
388.0623 KRW |
1,977,438.8828 ARK |
387.0000 KRW |
382.0000 KRW |
397.0000 KRW |
393.0000 KRW |
| 2026-01-01 |
378.8732 KRW |
1,715,489.7086 ARK |
377.0000 KRW |
374.0000 KRW |
386.0000 KRW |
385.0000 KRW |
| 2025-12-31 |
377.8605 KRW |
1,480,570.6334 ARK |
383.0000 KRW |
371.0000 KRW |
385.0000 KRW |
375.0000 KRW |
| 2025-12-30 |
385.0637 KRW |
3,257,590.3135 ARK |
389.0000 KRW |
380.0000 KRW |
391.0000 KRW |
384.0000 KRW |
| 2025-12-29 |
395.0045 KRW |
20,448,867.9653 ARK |
382.0000 KRW |
377.0000 KRW |
415.0000 KRW |
384.0000 KRW |
| 2025-12-28 |
401.4262 KRW |
28,643,155.7080 ARK |
382.0000 KRW |
377.0000 KRW |
422.0000 KRW |
378.0000 KRW |
| 2025-12-27 |
369.4970 KRW |
1,686,003.6521 ARK |
367.0000 KRW |
364.0000 KRW |
376.0000 KRW |
369.0000 KRW |
| 2025-12-26 |
365.3039 KRW |
1,557,200.9292 ARK |
370.0000 KRW |
360.0000 KRW |
370.0000 KRW |
366.0000 KRW |
| 2025-12-25 |
379.4795 KRW |
713,168.0231 ARK |
382.0000 KRW |
377.0000 KRW |
384.0000 KRW |
379.0000 KRW |
| 2025-12-24 |
376.4102 KRW |
978,883.6836 ARK |
385.0000 KRW |
372.0000 KRW |
385.0000 KRW |
380.0000 KRW |
| 2025-12-23 |
383.9899 KRW |
1,795,493.9505 ARK |
388.0000 KRW |
378.0000 KRW |
392.0000 KRW |
381.0000 KRW |
| 2025-12-22 |
382.4467 KRW |
1,630,914.7041 ARK |
380.0000 KRW |
377.0000 KRW |
390.0000 KRW |
385.0000 KRW |
| 2025-12-21 |
381.4462 KRW |
2,003,124.0932 ARK |
385.0000 KRW |
370.0000 KRW |
390.0000 KRW |
375.0000 KRW |