Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-17 |
342.0908 KRW |
12,377,416.0384 ARK |
355.0000 KRW |
327.0000 KRW |
358.0000 KRW |
353.0000 KRW |
| 2022-12-16 |
388.7422 KRW |
23,361,928.6767 ARK |
399.0000 KRW |
342.0000 KRW |
417.0000 KRW |
353.0000 KRW |
| 2022-12-15 |
400.4353 KRW |
21,893,055.4190 ARK |
407.0000 KRW |
386.0000 KRW |
422.0000 KRW |
395.0000 KRW |
| 2022-12-14 |
415.2447 KRW |
24,196,506.2729 ARK |
417.0000 KRW |
400.0000 KRW |
435.0000 KRW |
407.0000 KRW |
| 2022-12-13 |
416.2470 KRW |
58,237,387.4302 ARK |
443.0000 KRW |
396.0000 KRW |
447.0000 KRW |
418.0000 KRW |
| 2022-12-12 |
465.8344 KRW |
91,290,359.3914 ARK |
498.0000 KRW |
431.0000 KRW |
512.0000 KRW |
443.0000 KRW |
| 2022-12-11 |
545.0046 KRW |
485,804,053.3503 ARK |
518.0000 KRW |
473.0000 KRW |
598.0000 KRW |
496.0000 KRW |
| 2022-12-10 |
423.6060 KRW |
153,564,826.8145 ARK |
343.0000 KRW |
340.0000 KRW |
515.0000 KRW |
494.0000 KRW |
| 2022-12-09 |
340.4305 KRW |
9,329,167.6484 ARK |
345.0000 KRW |
332.0000 KRW |
348.0000 KRW |
342.0000 KRW |
| 2022-12-08 |
339.3685 KRW |
13,220,654.7020 ARK |
349.0000 KRW |
327.0000 KRW |
359.0000 KRW |
344.0000 KRW |
| 2022-12-07 |
354.7779 KRW |
6,884,411.8546 ARK |
373.0000 KRW |
339.0000 KRW |
373.0000 KRW |
350.0000 KRW |
| 2022-12-06 |
371.1906 KRW |
2,393,140.6411 ARK |
373.0000 KRW |
367.0000 KRW |
374.0000 KRW |
372.0000 KRW |
| 2022-12-05 |
373.7053 KRW |
3,611,768.8027 ARK |
376.0000 KRW |
370.0000 KRW |
379.0000 KRW |
374.0000 KRW |
| 2022-12-04 |
375.0844 KRW |
2,685,079.9863 ARK |
375.0000 KRW |
372.0000 KRW |
378.0000 KRW |
378.0000 KRW |
| 2022-12-03 |
375.4222 KRW |
2,858,720.8583 ARK |
379.0000 KRW |
371.0000 KRW |
380.0000 KRW |
375.0000 KRW |
| 2022-12-02 |
378.4225 KRW |
13,869,983.5382 ARK |
393.0000 KRW |
367.0000 KRW |
393.0000 KRW |
380.0000 KRW |
| 2022-12-01 |
437.8038 KRW |
146,823,946.5116 ARK |
395.0000 KRW |
395.0000 KRW |
470.0000 KRW |
397.0000 KRW |
| 2022-11-30 |
388.0832 KRW |
4,230,096.5662 ARK |
386.0000 KRW |
381.0000 KRW |
396.0000 KRW |
394.0000 KRW |
| 2022-11-29 |
384.5377 KRW |
7,668,050.7063 ARK |
380.0000 KRW |
368.0000 KRW |
397.0000 KRW |
383.0000 KRW |
| 2022-11-28 |
384.4904 KRW |
7,550,609.8455 ARK |
395.0000 KRW |
372.0000 KRW |
402.0000 KRW |
379.0000 KRW |
| 2022-11-27 |
394.9683 KRW |
5,663,741.0583 ARK |
403.0000 KRW |
389.0000 KRW |
404.0000 KRW |
395.0000 KRW |
| 2022-11-26 |
418.7465 KRW |
39,479,233.2647 ARK |
400.0000 KRW |
395.0000 KRW |
448.0000 KRW |
402.0000 KRW |
| 2022-11-25 |
398.8550 KRW |
14,242,934.0633 ARK |
440.0000 KRW |
382.0000 KRW |
440.0000 KRW |
403.0000 KRW |
| 2022-11-24 |
411.8708 KRW |
6,959,209.4481 ARK |
419.0000 KRW |
392.0000 KRW |
429.0000 KRW |
416.0000 KRW |
| 2022-11-23 |
404.7011 KRW |
11,225,235.2844 ARK |
390.0000 KRW |
382.0000 KRW |
425.0000 KRW |
419.0000 KRW |
| 2022-11-22 |
370.9892 KRW |
4,542,741.9551 ARK |
373.0000 KRW |
356.0000 KRW |
387.0000 KRW |
385.0000 KRW |
| 2022-11-21 |
372.6468 KRW |
9,527,751.9726 ARK |
375.0000 KRW |
356.0000 KRW |
389.0000 KRW |
366.0000 KRW |
| 2022-11-20 |
405.3955 KRW |
29,695,218.2363 ARK |
394.0000 KRW |
370.0000 KRW |
438.0000 KRW |
375.0000 KRW |
| 2022-11-19 |
382.4604 KRW |
20,715,748.0492 ARK |
364.0000 KRW |
361.0000 KRW |
402.0000 KRW |
385.0000 KRW |
| 2022-11-18 |
360.5941 KRW |
6,006,459.1926 ARK |
350.0000 KRW |
348.0000 KRW |
372.0000 KRW |
361.0000 KRW |
| 2022-11-17 |
348.9102 KRW |
2,055,590.0791 ARK |
361.0000 KRW |
338.0000 KRW |
361.0000 KRW |
350.0000 KRW |
| 2022-11-16 |
361.5647 KRW |
6,834,001.8322 ARK |
360.0000 KRW |
347.0000 KRW |
376.0000 KRW |
359.0000 KRW |
| 2022-11-15 |
362.3180 KRW |
20,231,539.8018 ARK |
347.0000 KRW |
336.0000 KRW |
382.0000 KRW |
359.0000 KRW |
| 2022-11-14 |
326.6578 KRW |
12,448,060.5244 ARK |
348.0000 KRW |
303.0000 KRW |
353.0000 KRW |
345.0000 KRW |
| 2022-11-13 |
386.6352 KRW |
43,554,854.4628 ARK |
372.0000 KRW |
340.0000 KRW |
421.0000 KRW |
346.0000 KRW |
| 2022-11-12 |
382.2963 KRW |
6,113,865.4820 ARK |
385.0000 KRW |
355.0000 KRW |
408.0000 KRW |
372.0000 KRW |
| 2022-11-11 |
387.2737 KRW |
5,071,765.3416 ARK |
407.0000 KRW |
364.0000 KRW |
412.0000 KRW |
380.0000 KRW |
| 2022-11-10 |
375.4101 KRW |
8,978,713.4085 ARK |
353.0000 KRW |
342.0000 KRW |
404.0000 KRW |
403.0000 KRW |
| 2022-11-09 |
415.5377 KRW |
10,085,813.8976 ARK |
474.0000 KRW |
340.0000 KRW |
478.0000 KRW |
348.0000 KRW |
| 2022-11-08 |
509.5376 KRW |
7,944,742.5935 ARK |
532.0000 KRW |
463.0000 KRW |
544.0000 KRW |
475.0000 KRW |
| 2022-11-07 |
532.9987 KRW |
2,803,496.8373 ARK |
535.0000 KRW |
526.0000 KRW |
542.0000 KRW |
532.0000 KRW |
| 2022-11-06 |
545.0860 KRW |
3,027,296.2259 ARK |
552.0000 KRW |
540.0000 KRW |
552.0000 KRW |
543.0000 KRW |
| 2022-11-05 |
552.1398 KRW |
5,430,838.1631 ARK |
548.0000 KRW |
546.0000 KRW |
560.0000 KRW |
553.0000 KRW |
| 2022-11-04 |
540.5262 KRW |
4,283,276.9816 ARK |
536.0000 KRW |
533.0000 KRW |
551.0000 KRW |
550.0000 KRW |
| 2022-11-03 |
531.5179 KRW |
3,110,961.1726 ARK |
525.0000 KRW |
523.0000 KRW |
537.0000 KRW |
534.0000 KRW |
| 2022-11-02 |
528.2545 KRW |
4,074,369.5407 ARK |
541.0000 KRW |
520.0000 KRW |
542.0000 KRW |
525.0000 KRW |
| 2022-11-01 |
547.1034 KRW |
11,757,942.1263 ARK |
541.0000 KRW |
532.0000 KRW |
559.0000 KRW |
539.0000 KRW |
| 2022-10-31 |
545.3694 KRW |
32,642,454.5903 ARK |
527.0000 KRW |
519.0000 KRW |
565.0000 KRW |
537.0000 KRW |
| 2022-10-30 |
530.6583 KRW |
2,330,030.7268 ARK |
533.0000 KRW |
523.0000 KRW |
539.0000 KRW |
528.0000 KRW |
| 2022-10-29 |
536.0261 KRW |
2,867,794.8147 ARK |
538.0000 KRW |
522.0000 KRW |
541.0000 KRW |
535.0000 KRW |