Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-26 |
521.9796 KRW |
7,405,256.9674 ARK |
524.0000 KRW |
508.0000 KRW |
535.0000 KRW |
533.0000 KRW |
| 2023-02-25 |
522.0808 KRW |
14,249,236.9710 ARK |
552.0000 KRW |
501.0000 KRW |
552.0000 KRW |
523.0000 KRW |
| 2023-02-24 |
535.8064 KRW |
46,815,011.0237 ARK |
512.0000 KRW |
508.0000 KRW |
563.0000 KRW |
548.0000 KRW |
| 2023-02-23 |
504.1615 KRW |
9,511,980.6296 ARK |
509.0000 KRW |
494.0000 KRW |
513.0000 KRW |
512.0000 KRW |
| 2023-02-22 |
502.4899 KRW |
15,592,896.8186 ARK |
524.0000 KRW |
489.0000 KRW |
524.0000 KRW |
509.0000 KRW |
| 2023-02-21 |
577.2045 KRW |
166,945,905.2238 ARK |
533.0000 KRW |
512.0000 KRW |
629.0000 KRW |
523.0000 KRW |
| 2023-02-20 |
516.9862 KRW |
20,234,129.8157 ARK |
519.0000 KRW |
502.0000 KRW |
538.0000 KRW |
536.0000 KRW |
| 2023-02-19 |
501.8204 KRW |
15,958,166.0149 ARK |
499.0000 KRW |
487.0000 KRW |
530.0000 KRW |
524.0000 KRW |
| 2023-02-18 |
487.7727 KRW |
12,983,737.9438 ARK |
491.0000 KRW |
476.0000 KRW |
499.0000 KRW |
493.0000 KRW |
| 2023-02-17 |
476.4429 KRW |
42,791,084.4739 ARK |
460.0000 KRW |
450.0000 KRW |
516.0000 KRW |
484.0000 KRW |
| 2023-02-16 |
478.7283 KRW |
23,716,757.5349 ARK |
473.0000 KRW |
464.0000 KRW |
496.0000 KRW |
467.0000 KRW |
| 2023-02-15 |
454.3902 KRW |
56,578,495.3662 ARK |
438.0000 KRW |
433.0000 KRW |
475.0000 KRW |
473.0000 KRW |
| 2023-02-14 |
426.7591 KRW |
11,891,514.2092 ARK |
430.0000 KRW |
410.0000 KRW |
447.0000 KRW |
438.0000 KRW |
| 2023-02-13 |
423.6270 KRW |
10,413,402.3281 ARK |
445.0000 KRW |
410.0000 KRW |
446.0000 KRW |
425.0000 KRW |
| 2023-02-12 |
441.8674 KRW |
10,225,931.1972 ARK |
443.0000 KRW |
432.0000 KRW |
448.0000 KRW |
444.0000 KRW |
| 2023-02-11 |
436.8673 KRW |
4,975,638.0994 ARK |
441.0000 KRW |
433.0000 KRW |
444.0000 KRW |
440.0000 KRW |
| 2023-02-10 |
437.5539 KRW |
15,985,905.7464 ARK |
432.0000 KRW |
418.0000 KRW |
455.0000 KRW |
436.0000 KRW |
| 2023-02-09 |
451.5426 KRW |
32,323,666.2014 ARK |
452.0000 KRW |
425.0000 KRW |
480.0000 KRW |
433.0000 KRW |
| 2023-02-08 |
451.8202 KRW |
12,088,830.6002 ARK |
458.0000 KRW |
441.0000 KRW |
459.0000 KRW |
452.0000 KRW |
| 2023-02-07 |
445.3845 KRW |
17,434,715.2116 ARK |
461.0000 KRW |
438.0000 KRW |
463.0000 KRW |
455.0000 KRW |
| 2023-02-06 |
487.0709 KRW |
122,446,594.8830 ARK |
454.0000 KRW |
446.0000 KRW |
558.0000 KRW |
462.0000 KRW |
| 2023-02-05 |
479.6477 KRW |
185,925,404.8611 ARK |
459.0000 KRW |
419.0000 KRW |
521.0000 KRW |
451.0000 KRW |
| 2023-02-04 |
447.7495 KRW |
33,287,726.4630 ARK |
441.0000 KRW |
429.0000 KRW |
469.0000 KRW |
461.0000 KRW |
| 2023-02-03 |
425.4005 KRW |
26,114,122.6453 ARK |
414.0000 KRW |
407.0000 KRW |
445.0000 KRW |
437.0000 KRW |
| 2023-02-02 |
407.5301 KRW |
11,466,831.3729 ARK |
402.0000 KRW |
399.0000 KRW |
414.0000 KRW |
410.0000 KRW |
| 2023-02-01 |
385.9368 KRW |
8,590,084.0131 ARK |
391.0000 KRW |
371.0000 KRW |
402.0000 KRW |
400.0000 KRW |
| 2023-01-31 |
379.4063 KRW |
7,985,742.9706 ARK |
385.0000 KRW |
371.0000 KRW |
391.0000 KRW |
390.0000 KRW |
| 2023-01-30 |
400.6385 KRW |
16,998,905.2744 ARK |
425.0000 KRW |
377.0000 KRW |
429.0000 KRW |
385.0000 KRW |
| 2023-01-29 |
418.6659 KRW |
8,196,552.2695 ARK |
422.0000 KRW |
413.0000 KRW |
426.0000 KRW |
421.0000 KRW |
| 2023-01-28 |
422.5025 KRW |
16,619,363.0242 ARK |
435.0000 KRW |
412.0000 KRW |
436.0000 KRW |
422.0000 KRW |
| 2023-01-27 |
422.5385 KRW |
101,568,317.3276 ARK |
406.0000 KRW |
404.0000 KRW |
445.0000 KRW |
430.0000 KRW |
| 2023-01-26 |
398.1876 KRW |
14,570,104.7206 ARK |
403.0000 KRW |
393.0000 KRW |
410.0000 KRW |
405.0000 KRW |
| 2023-01-25 |
388.7909 KRW |
23,789,150.2421 ARK |
391.0000 KRW |
373.0000 KRW |
404.0000 KRW |
402.0000 KRW |
| 2023-01-24 |
415.3909 KRW |
46,382,923.2454 ARK |
414.0000 KRW |
383.0000 KRW |
440.0000 KRW |
393.0000 KRW |
| 2023-01-23 |
400.7721 KRW |
17,347,828.2166 ARK |
401.0000 KRW |
391.0000 KRW |
416.0000 KRW |
414.0000 KRW |
| 2023-01-22 |
393.3018 KRW |
15,167,171.4179 ARK |
392.0000 KRW |
386.0000 KRW |
403.0000 KRW |
399.0000 KRW |
| 2023-01-21 |
390.2398 KRW |
19,793,537.5866 ARK |
391.0000 KRW |
382.0000 KRW |
398.0000 KRW |
393.0000 KRW |
| 2023-01-20 |
378.4633 KRW |
10,305,546.7987 ARK |
375.0000 KRW |
368.0000 KRW |
392.0000 KRW |
390.0000 KRW |
| 2023-01-19 |
368.5748 KRW |
11,397,569.7011 ARK |
362.0000 KRW |
362.0000 KRW |
376.0000 KRW |
375.0000 KRW |
| 2023-01-18 |
380.0357 KRW |
20,772,591.6903 ARK |
395.0000 KRW |
361.0000 KRW |
399.0000 KRW |
365.0000 KRW |
| 2023-01-17 |
392.7787 KRW |
28,727,553.5054 ARK |
408.0000 KRW |
386.0000 KRW |
408.0000 KRW |
394.0000 KRW |
| 2023-01-16 |
430.2452 KRW |
317,718,127.3903 ARK |
375.0000 KRW |
373.0000 KRW |
480.0000 KRW |
410.0000 KRW |
| 2023-01-15 |
394.0204 KRW |
131,247,633.7028 ARK |
363.0000 KRW |
351.0000 KRW |
440.0000 KRW |
377.0000 KRW |
| 2023-01-14 |
352.8352 KRW |
35,573,394.4786 ARK |
348.0000 KRW |
337.0000 KRW |
369.0000 KRW |
360.0000 KRW |
| 2023-01-13 |
340.4011 KRW |
16,778,825.4614 ARK |
340.0000 KRW |
335.0000 KRW |
348.0000 KRW |
348.0000 KRW |
| 2023-01-12 |
334.3492 KRW |
24,409,578.8680 ARK |
334.0000 KRW |
324.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2023-01-11 |
334.7588 KRW |
38,472,120.0985 ARK |
327.0000 KRW |
322.0000 KRW |
345.0000 KRW |
337.0000 KRW |
| 2023-01-10 |
322.4954 KRW |
21,532,973.5382 ARK |
319.0000 KRW |
315.0000 KRW |
333.0000 KRW |
326.0000 KRW |
| 2023-01-09 |
316.1683 KRW |
11,578,663.2418 ARK |
311.0000 KRW |
309.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2023-01-08 |
308.1285 KRW |
6,981,678.2802 ARK |
307.0000 KRW |
304.0000 KRW |
313.0000 KRW |
311.0000 KRW |