Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-28 |
567.5924 KRW |
2,739,788.8601 ARK |
563.0000 KRW |
557.5000 KRW |
578.8000 KRW |
559.0000 KRW |
| 2025-05-27 |
558.2320 KRW |
1,893,726.5576 ARK |
558.4000 KRW |
545.2000 KRW |
568.3000 KRW |
564.6000 KRW |
| 2025-05-26 |
563.6548 KRW |
1,812,635.2083 ARK |
570.0000 KRW |
552.6000 KRW |
571.0000 KRW |
558.0000 KRW |
| 2025-05-25 |
573.0461 KRW |
6,731,805.5587 ARK |
571.0000 KRW |
550.0000 KRW |
588.6000 KRW |
569.0000 KRW |
| 2025-05-24 |
585.0568 KRW |
6,808,717.1928 ARK |
567.1000 KRW |
564.8000 KRW |
597.2000 KRW |
570.2000 KRW |
| 2025-05-23 |
587.4488 KRW |
3,151,646.0558 ARK |
599.5000 KRW |
562.1000 KRW |
606.3000 KRW |
580.8000 KRW |
| 2025-05-22 |
591.9921 KRW |
2,025,658.7752 ARK |
582.2000 KRW |
581.7000 KRW |
602.1000 KRW |
598.8000 KRW |
| 2025-05-21 |
585.7315 KRW |
1,777,955.9465 ARK |
592.9000 KRW |
570.7000 KRW |
594.4000 KRW |
577.0000 KRW |
| 2025-05-20 |
581.4739 KRW |
1,831,998.6233 ARK |
578.6000 KRW |
570.5000 KRW |
594.6000 KRW |
588.2000 KRW |
| 2025-05-19 |
572.8415 KRW |
3,656,179.3566 ARK |
597.9000 KRW |
556.8000 KRW |
599.8000 KRW |
581.0000 KRW |
| 2025-05-18 |
592.6506 KRW |
1,713,628.7524 ARK |
585.7000 KRW |
581.3000 KRW |
603.3000 KRW |
585.6000 KRW |
| 2025-05-17 |
584.4406 KRW |
2,385,586.5197 ARK |
593.2000 KRW |
574.9000 KRW |
595.6000 KRW |
581.5000 KRW |
| 2025-05-16 |
601.3881 KRW |
3,969,543.4970 ARK |
600.9000 KRW |
590.3000 KRW |
609.7000 KRW |
592.8000 KRW |
| 2025-05-15 |
621.2336 KRW |
9,107,577.9413 ARK |
654.1000 KRW |
595.0000 KRW |
657.7000 KRW |
609.7000 KRW |
| 2025-05-14 |
640.8233 KRW |
18,514,848.1163 ARK |
628.3000 KRW |
615.1000 KRW |
658.5000 KRW |
640.6000 KRW |
| 2025-05-13 |
615.2842 KRW |
3,987,624.0116 ARK |
627.1000 KRW |
599.5000 KRW |
629.7000 KRW |
627.2000 KRW |
| 2025-05-12 |
623.5914 KRW |
9,877,925.8268 ARK |
620.2000 KRW |
595.0000 KRW |
639.4000 KRW |
623.5000 KRW |
| 2025-05-11 |
620.6291 KRW |
5,154,524.4225 ARK |
629.3000 KRW |
606.2000 KRW |
634.2000 KRW |
621.4000 KRW |
| 2025-05-10 |
615.4529 KRW |
5,048,336.8244 ARK |
616.0000 KRW |
606.0000 KRW |
625.4000 KRW |
624.5000 KRW |
| 2025-05-09 |
605.2130 KRW |
5,828,253.8166 ARK |
602.1000 KRW |
589.0000 KRW |
619.9000 KRW |
608.6000 KRW |
| 2025-05-08 |
584.0885 KRW |
4,294,315.2404 ARK |
568.8000 KRW |
564.1000 KRW |
598.2000 KRW |
591.9000 KRW |
| 2025-05-07 |
562.0514 KRW |
3,676,846.3905 ARK |
563.1000 KRW |
548.2000 KRW |
572.5000 KRW |
571.1000 KRW |
| 2025-05-06 |
583.7181 KRW |
10,946,537.1662 ARK |
597.7000 KRW |
548.0000 KRW |
614.0000 KRW |
558.8000 KRW |
| 2025-05-05 |
594.8701 KRW |
8,154,119.4537 ARK |
597.7000 KRW |
576.7000 KRW |
614.9000 KRW |
595.9000 KRW |
| 2025-05-04 |
639.1423 KRW |
30,650,920.0152 ARK |
631.3000 KRW |
587.7000 KRW |
675.5000 KRW |
596.6000 KRW |
| 2025-05-03 |
636.3586 KRW |
48,370,843.2554 ARK |
606.4000 KRW |
604.2000 KRW |
664.9000 KRW |
630.8000 KRW |
| 2025-05-02 |
607.8137 KRW |
3,586,240.9142 ARK |
617.2000 KRW |
596.0000 KRW |
619.2000 KRW |
603.1000 KRW |
| 2025-05-01 |
632.7332 KRW |
8,287,487.0626 ARK |
630.1000 KRW |
615.6000 KRW |
653.7000 KRW |
616.9000 KRW |
| 2025-04-30 |
624.2836 KRW |
8,004,863.0586 ARK |
643.8000 KRW |
602.0000 KRW |
644.1000 KRW |
630.0000 KRW |
| 2025-04-29 |
651.6593 KRW |
8,319,761.7294 ARK |
660.5000 KRW |
636.0000 KRW |
674.2000 KRW |
644.0000 KRW |
| 2025-04-28 |
658.5685 KRW |
27,368,774.0167 ARK |
645.8000 KRW |
635.7000 KRW |
676.9000 KRW |
659.0000 KRW |