Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
425.5762 KRW |
2,091,231.2860 ARK |
430.5000 KRW |
420.8000 KRW |
431.2000 KRW |
424.1000 KRW |
| 2024-09-13 |
420.2388 KRW |
4,299,899.5566 ARK |
418.7000 KRW |
414.5000 KRW |
432.0000 KRW |
429.3000 KRW |
| 2024-09-12 |
413.4435 KRW |
2,688,244.3099 ARK |
412.5000 KRW |
408.5000 KRW |
418.1000 KRW |
415.7000 KRW |
| 2024-09-11 |
421.0115 KRW |
10,635,437.5187 ARK |
420.9000 KRW |
402.9000 KRW |
437.2000 KRW |
412.2000 KRW |
| 2024-09-10 |
417.5509 KRW |
6,319,369.5186 ARK |
408.5000 KRW |
401.5000 KRW |
427.0000 KRW |
420.8000 KRW |
| 2024-09-09 |
403.2937 KRW |
2,430,371.0103 ARK |
397.1000 KRW |
394.2000 KRW |
413.9000 KRW |
409.3000 KRW |
| 2024-09-08 |
391.6567 KRW |
1,386,274.3972 ARK |
388.3000 KRW |
386.4000 KRW |
398.9000 KRW |
398.9000 KRW |
| 2024-09-07 |
387.0658 KRW |
1,378,223.1992 ARK |
380.0000 KRW |
376.0000 KRW |
395.4000 KRW |
389.4000 KRW |
| 2024-09-06 |
382.8741 KRW |
3,124,590.2209 ARK |
389.0000 KRW |
367.5000 KRW |
395.7000 KRW |
378.3000 KRW |
| 2024-09-05 |
396.1264 KRW |
2,614,090.7411 ARK |
402.9000 KRW |
387.0000 KRW |
405.4000 KRW |
390.2000 KRW |
| 2024-09-04 |
392.3725 KRW |
5,548,885.2935 ARK |
390.0000 KRW |
372.0000 KRW |
409.3000 KRW |
402.6000 KRW |
| 2024-09-03 |
407.5660 KRW |
2,660,930.2408 ARK |
409.2000 KRW |
390.9000 KRW |
418.0000 KRW |
392.0000 KRW |
| 2024-09-02 |
393.8054 KRW |
3,175,763.0580 ARK |
390.4000 KRW |
384.1000 KRW |
410.9000 KRW |
408.5000 KRW |
| 2024-09-01 |
399.9616 KRW |
2,344,326.5000 ARK |
407.0000 KRW |
393.5000 KRW |
407.9000 KRW |
399.9000 KRW |
| 2024-08-31 |
410.9719 KRW |
1,131,976.5924 ARK |
416.9000 KRW |
403.3000 KRW |
419.3000 KRW |
408.5000 KRW |
| 2024-08-30 |
411.1735 KRW |
3,724,151.3985 ARK |
418.4000 KRW |
399.0000 KRW |
422.4000 KRW |
416.9000 KRW |
| 2024-08-29 |
423.0963 KRW |
2,137,988.2505 ARK |
421.2000 KRW |
414.8000 KRW |
434.2000 KRW |
418.2000 KRW |
| 2024-08-28 |
421.8477 KRW |
3,958,810.6141 ARK |
424.5000 KRW |
409.3000 KRW |
436.0000 KRW |
421.0000 KRW |
| 2024-08-27 |
438.4731 KRW |
4,408,008.3751 ARK |
444.7000 KRW |
417.9000 KRW |
452.9000 KRW |
425.1000 KRW |
| 2024-08-26 |
456.4198 KRW |
4,598,027.7766 ARK |
473.2000 KRW |
442.1000 KRW |
475.1000 KRW |
445.9000 KRW |
| 2024-08-25 |
470.1539 KRW |
4,509,712.2440 ARK |
480.6000 KRW |
456.8000 KRW |
483.6000 KRW |
477.0000 KRW |
| 2024-08-24 |
480.9250 KRW |
5,809,788.6865 ARK |
476.8000 KRW |
472.2000 KRW |
494.6000 KRW |
478.1000 KRW |
| 2024-08-23 |
464.0523 KRW |
6,258,263.4702 ARK |
457.3000 KRW |
452.7000 KRW |
478.7000 KRW |
476.3000 KRW |
| 2024-08-22 |
456.8744 KRW |
5,905,105.0833 ARK |
449.9000 KRW |
444.9000 KRW |
465.7000 KRW |
458.6000 KRW |
| 2024-08-21 |
440.5598 KRW |
3,036,695.6365 ARK |
441.8000 KRW |
433.0000 KRW |
450.0000 KRW |
449.5000 KRW |
| 2024-08-20 |
439.8267 KRW |
3,462,691.0903 ARK |
439.6000 KRW |
429.0000 KRW |
444.7000 KRW |
440.5000 KRW |
| 2024-08-19 |
431.9944 KRW |
3,027,611.2719 ARK |
438.4000 KRW |
425.7000 KRW |
440.0000 KRW |
435.6000 KRW |
| 2024-08-18 |
438.7204 KRW |
3,189,289.7066 ARK |
434.9000 KRW |
428.2000 KRW |
448.4000 KRW |
438.0000 KRW |
| 2024-08-17 |
427.5473 KRW |
2,062,958.1111 ARK |
428.0000 KRW |
421.3000 KRW |
435.1000 KRW |
433.2000 KRW |
| 2024-08-16 |
429.5040 KRW |
6,268,468.4714 ARK |
444.2000 KRW |
413.7000 KRW |
448.8000 KRW |
426.6000 KRW |
| 2024-08-15 |
446.1298 KRW |
4,369,630.7162 ARK |
449.4000 KRW |
429.7000 KRW |
459.0000 KRW |
444.0000 KRW |
| 2024-08-14 |
450.8640 KRW |
5,367,634.9456 ARK |
457.2000 KRW |
438.3000 KRW |
461.2000 KRW |
445.7000 KRW |
| 2024-08-13 |
454.9062 KRW |
7,709,992.0306 ARK |
456.8000 KRW |
439.0000 KRW |
470.0000 KRW |
456.5000 KRW |
| 2024-08-12 |
449.3388 KRW |
10,288,509.1000 ARK |
446.8000 KRW |
431.0000 KRW |
462.5000 KRW |
453.0000 KRW |
| 2024-08-11 |
471.4117 KRW |
12,603,487.5927 ARK |
490.0000 KRW |
440.0000 KRW |
490.7000 KRW |
444.8000 KRW |
| 2024-08-10 |
485.5325 KRW |
31,277,033.8223 ARK |
470.7000 KRW |
462.0000 KRW |
508.3000 KRW |
499.3000 KRW |
| 2024-08-09 |
473.9774 KRW |
53,947,514.8795 ARK |
441.4000 KRW |
435.0000 KRW |
506.0000 KRW |
471.6000 KRW |
| 2024-08-08 |
420.1679 KRW |
15,465,728.1469 ARK |
398.5000 KRW |
386.1000 KRW |
443.5000 KRW |
441.0000 KRW |
| 2024-08-07 |
415.4413 KRW |
14,927,276.7851 ARK |
409.4000 KRW |
394.1000 KRW |
432.4000 KRW |
396.6000 KRW |
| 2024-08-06 |
409.8559 KRW |
15,482,368.2221 ARK |
392.7000 KRW |
392.2000 KRW |
421.0000 KRW |
411.4000 KRW |
| 2024-08-05 |
376.8650 KRW |
27,421,041.0724 ARK |
420.1000 KRW |
341.0000 KRW |
422.8000 KRW |
395.7000 KRW |
| 2024-08-04 |
440.4995 KRW |
8,212,463.4562 ARK |
460.4000 KRW |
414.7000 KRW |
464.3000 KRW |
429.6000 KRW |
| 2024-08-03 |
477.3663 KRW |
23,075,977.0367 ARK |
471.5000 KRW |
450.1000 KRW |
496.2000 KRW |
459.2000 KRW |
| 2024-08-02 |
498.1417 KRW |
15,708,771.1051 ARK |
510.2000 KRW |
468.8000 KRW |
525.0000 KRW |
470.4000 KRW |
| 2024-08-01 |
508.9157 KRW |
16,105,630.7714 ARK |
524.7000 KRW |
480.6000 KRW |
532.0000 KRW |
509.9000 KRW |
| 2024-07-31 |
533.8981 KRW |
21,307,627.4092 ARK |
521.6000 KRW |
514.8000 KRW |
550.0000 KRW |
524.0000 KRW |
| 2024-07-30 |
529.3649 KRW |
9,148,209.5802 ARK |
539.3000 KRW |
511.7000 KRW |
544.2000 KRW |
522.8000 KRW |
| 2024-07-29 |
549.2614 KRW |
13,634,399.8784 ARK |
551.1000 KRW |
540.5000 KRW |
559.6000 KRW |
541.9000 KRW |
| 2024-07-28 |
545.8140 KRW |
11,414,881.4799 ARK |
559.3000 KRW |
533.8000 KRW |
559.3000 KRW |
547.7000 KRW |
| 2024-07-27 |
564.0454 KRW |
58,405,937.4731 ARK |
546.2000 KRW |
540.4000 KRW |
585.0000 KRW |
557.2000 KRW |