Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-28 |
529.1221 KRW |
2,892,221.6488 ARK |
531.0000 KRW |
520.0000 KRW |
537.0000 KRW |
536.0000 KRW |
| 2022-10-27 |
538.2555 KRW |
3,324,826.9100 ARK |
545.0000 KRW |
532.0000 KRW |
546.0000 KRW |
534.0000 KRW |
| 2022-10-26 |
542.7390 KRW |
5,223,193.4201 ARK |
546.0000 KRW |
536.0000 KRW |
549.0000 KRW |
545.0000 KRW |
| 2022-10-25 |
548.1796 KRW |
13,466,599.8147 ARK |
556.0000 KRW |
539.0000 KRW |
564.0000 KRW |
547.0000 KRW |
| 2022-10-24 |
549.3553 KRW |
33,066,029.0119 ARK |
537.0000 KRW |
525.0000 KRW |
581.0000 KRW |
553.0000 KRW |
| 2022-10-23 |
530.2888 KRW |
9,004,312.0281 ARK |
520.0000 KRW |
514.0000 KRW |
547.0000 KRW |
530.0000 KRW |
| 2022-10-22 |
521.4927 KRW |
2,833,521.9476 ARK |
519.0000 KRW |
512.0000 KRW |
531.0000 KRW |
521.0000 KRW |
| 2022-10-21 |
510.6848 KRW |
1,593,294.3313 ARK |
514.0000 KRW |
503.0000 KRW |
519.0000 KRW |
517.0000 KRW |
| 2022-10-20 |
513.6533 KRW |
1,828,752.8656 ARK |
518.0000 KRW |
508.0000 KRW |
520.0000 KRW |
513.0000 KRW |
| 2022-10-19 |
520.7494 KRW |
2,790,379.8902 ARK |
532.0000 KRW |
513.0000 KRW |
534.0000 KRW |
520.0000 KRW |
| 2022-10-18 |
545.7621 KRW |
13,440,197.7785 ARK |
541.0000 KRW |
528.0000 KRW |
567.0000 KRW |
532.0000 KRW |
| 2022-10-17 |
536.3285 KRW |
10,391,392.4192 ARK |
524.0000 KRW |
515.0000 KRW |
551.0000 KRW |
537.0000 KRW |
| 2022-10-16 |
520.3477 KRW |
1,379,152.1526 ARK |
521.0000 KRW |
516.0000 KRW |
529.0000 KRW |
524.0000 KRW |
| 2022-10-15 |
517.6518 KRW |
1,375,881.2209 ARK |
520.0000 KRW |
512.0000 KRW |
530.0000 KRW |
520.0000 KRW |
| 2022-10-14 |
528.7068 KRW |
4,358,803.4135 ARK |
521.0000 KRW |
511.0000 KRW |
547.0000 KRW |
521.0000 KRW |
| 2022-10-13 |
507.6369 KRW |
4,424,357.7570 ARK |
535.0000 KRW |
488.0000 KRW |
535.0000 KRW |
523.0000 KRW |
| 2022-10-12 |
526.8536 KRW |
1,629,687.0160 ARK |
525.0000 KRW |
522.0000 KRW |
536.0000 KRW |
534.0000 KRW |
| 2022-10-11 |
528.4994 KRW |
3,235,259.1251 ARK |
539.0000 KRW |
522.0000 KRW |
539.0000 KRW |
525.0000 KRW |
| 2022-10-10 |
550.5288 KRW |
4,855,396.9053 ARK |
556.0000 KRW |
537.0000 KRW |
562.0000 KRW |
540.0000 KRW |
| 2022-10-09 |
561.6656 KRW |
7,003,201.8827 ARK |
567.0000 KRW |
548.0000 KRW |
579.0000 KRW |
557.0000 KRW |
| 2022-10-08 |
581.1270 KRW |
58,631,359.5342 ARK |
555.0000 KRW |
554.0000 KRW |
625.0000 KRW |
563.0000 KRW |
| 2022-10-07 |
555.2855 KRW |
10,696,547.7113 ARK |
548.0000 KRW |
541.0000 KRW |
567.0000 KRW |
553.0000 KRW |
| 2022-10-06 |
550.5924 KRW |
2,800,410.7201 ARK |
550.0000 KRW |
545.0000 KRW |
557.0000 KRW |
549.0000 KRW |
| 2022-10-05 |
548.0834 KRW |
2,045,799.2977 ARK |
553.0000 KRW |
542.0000 KRW |
553.0000 KRW |
550.0000 KRW |
| 2022-10-04 |
550.4380 KRW |
3,520,504.9957 ARK |
550.0000 KRW |
544.0000 KRW |
556.0000 KRW |
555.0000 KRW |
| 2022-10-03 |
550.9365 KRW |
7,950,729.0647 ARK |
544.0000 KRW |
540.0000 KRW |
566.0000 KRW |
551.0000 KRW |
| 2022-10-02 |
546.0398 KRW |
1,982,778.0174 ARK |
546.0000 KRW |
541.0000 KRW |
551.0000 KRW |
545.0000 KRW |
| 2022-10-01 |
547.0024 KRW |
1,642,073.7855 ARK |
549.0000 KRW |
540.0000 KRW |
552.0000 KRW |
548.0000 KRW |
| 2022-09-30 |
544.3737 KRW |
2,265,514.8610 ARK |
545.0000 KRW |
540.0000 KRW |
551.0000 KRW |
548.0000 KRW |
| 2022-09-29 |
545.7504 KRW |
3,118,967.5050 ARK |
551.0000 KRW |
537.0000 KRW |
556.0000 KRW |
548.0000 KRW |
| 2022-09-28 |
544.4606 KRW |
4,878,547.7701 ARK |
559.0000 KRW |
535.0000 KRW |
560.0000 KRW |
552.0000 KRW |
| 2022-09-27 |
569.1923 KRW |
14,686,952.0407 ARK |
564.0000 KRW |
551.0000 KRW |
584.0000 KRW |
561.0000 KRW |
| 2022-09-26 |
563.9199 KRW |
21,969,088.4321 ARK |
591.0000 KRW |
548.0000 KRW |
591.0000 KRW |
565.0000 KRW |
| 2022-09-25 |
605.1855 KRW |
106,645,236.9330 ARK |
563.0000 KRW |
560.0000 KRW |
645.0000 KRW |
587.0000 KRW |
| 2022-09-24 |
563.0498 KRW |
5,710,308.5009 ARK |
557.0000 KRW |
552.0000 KRW |
579.0000 KRW |
563.0000 KRW |
| 2022-09-23 |
552.1392 KRW |
5,420,364.0382 ARK |
554.0000 KRW |
541.0000 KRW |
562.0000 KRW |
561.0000 KRW |
| 2022-09-22 |
545.9779 KRW |
4,664,670.7791 ARK |
536.0000 KRW |
532.0000 KRW |
554.0000 KRW |
552.0000 KRW |
| 2022-09-21 |
552.4126 KRW |
20,194,755.4882 ARK |
538.0000 KRW |
525.0000 KRW |
584.0000 KRW |
536.0000 KRW |
| 2022-09-20 |
538.5415 KRW |
3,749,406.8487 ARK |
549.0000 KRW |
529.0000 KRW |
552.0000 KRW |
537.0000 KRW |
| 2022-09-19 |
530.8315 KRW |
7,207,418.1674 ARK |
545.0000 KRW |
514.0000 KRW |
551.0000 KRW |
548.0000 KRW |
| 2022-09-18 |
590.2462 KRW |
15,161,861.7303 ARK |
594.0000 KRW |
538.0000 KRW |
614.0000 KRW |
543.0000 KRW |
| 2022-09-17 |
600.4193 KRW |
46,970,970.7343 ARK |
575.0000 KRW |
573.0000 KRW |
624.0000 KRW |
592.0000 KRW |
| 2022-09-16 |
576.0245 KRW |
7,794,147.0086 ARK |
583.0000 KRW |
566.0000 KRW |
594.0000 KRW |
572.0000 KRW |
| 2022-09-15 |
590.5577 KRW |
10,320,531.2502 ARK |
599.0000 KRW |
576.0000 KRW |
609.0000 KRW |
584.0000 KRW |
| 2022-09-14 |
598.2525 KRW |
12,009,823.4140 ARK |
611.0000 KRW |
580.0000 KRW |
615.0000 KRW |
600.0000 KRW |
| 2022-09-13 |
657.5035 KRW |
53,991,236.5681 ARK |
681.0000 KRW |
602.0000 KRW |
730.0000 KRW |
612.0000 KRW |
| 2022-09-12 |
698.1816 KRW |
239,514,170.2298 ARK |
605.0000 KRW |
600.0000 KRW |
769.0000 KRW |
683.0000 KRW |
| 2022-09-11 |
613.1615 KRW |
43,411,911.2416 ARK |
585.0000 KRW |
577.0000 KRW |
655.0000 KRW |
606.0000 KRW |
| 2022-09-10 |
580.9485 KRW |
5,981,424.8870 ARK |
583.0000 KRW |
571.0000 KRW |
597.0000 KRW |
585.0000 KRW |
| 2022-09-09 |
574.5138 KRW |
10,911,010.0828 ARK |
567.0000 KRW |
562.0000 KRW |
585.0000 KRW |
585.0000 KRW |