Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
1,031.4388 KRW |
2,643,348.9788 ARK |
1,033.0000 KRW |
1,001.0000 KRW |
1,070.0000 KRW |
1,062.0000 KRW |
| 2024-04-17 |
1,063.0111 KRW |
4,701,009.9029 ARK |
1,070.0000 KRW |
1,019.0000 KRW |
1,120.0000 KRW |
1,049.0000 KRW |
| 2024-04-16 |
1,078.7066 KRW |
5,583,323.6710 ARK |
1,088.0000 KRW |
1,027.0000 KRW |
1,147.0000 KRW |
1,078.0000 KRW |
| 2024-04-15 |
1,115.0869 KRW |
4,198,646.9059 ARK |
1,137.0000 KRW |
1,039.0000 KRW |
1,167.0000 KRW |
1,090.0000 KRW |
| 2024-04-14 |
1,069.2077 KRW |
3,879,669.7899 ARK |
1,067.0000 KRW |
1,015.0000 KRW |
1,118.0000 KRW |
1,107.0000 KRW |
| 2024-04-13 |
1,125.6345 KRW |
6,269,028.9225 ARK |
1,220.0000 KRW |
959.5000 KRW |
1,224.0000 KRW |
1,054.0000 KRW |
| 2024-04-12 |
1,290.1578 KRW |
5,139,054.5258 ARK |
1,355.0000 KRW |
1,180.0000 KRW |
1,373.0000 KRW |
1,211.0000 KRW |
| 2024-04-11 |
1,341.1148 KRW |
2,719,747.2642 ARK |
1,346.0000 KRW |
1,326.0000 KRW |
1,363.0000 KRW |
1,352.0000 KRW |
| 2024-04-10 |
1,350.3457 KRW |
4,205,360.4309 ARK |
1,375.0000 KRW |
1,299.0000 KRW |
1,390.0000 KRW |
1,351.0000 KRW |
| 2024-04-09 |
1,417.8303 KRW |
4,710,749.4523 ARK |
1,427.0000 KRW |
1,370.0000 KRW |
1,460.0000 KRW |
1,379.0000 KRW |
| 2024-04-08 |
1,397.6059 KRW |
3,617,407.1508 ARK |
1,380.0000 KRW |
1,350.0000 KRW |
1,440.0000 KRW |
1,435.0000 KRW |
| 2024-04-07 |
1,385.5296 KRW |
2,177,928.2283 ARK |
1,389.0000 KRW |
1,370.0000 KRW |
1,398.0000 KRW |
1,385.0000 KRW |
| 2024-04-06 |
1,384.7946 KRW |
5,069,387.4666 ARK |
1,360.0000 KRW |
1,350.0000 KRW |
1,412.0000 KRW |
1,400.0000 KRW |
| 2024-04-05 |
1,359.5141 KRW |
3,056,760.5200 ARK |
1,386.0000 KRW |
1,322.0000 KRW |
1,392.0000 KRW |
1,365.0000 KRW |
| 2024-04-04 |
1,362.1426 KRW |
3,554,640.3444 ARK |
1,349.0000 KRW |
1,313.0000 KRW |
1,403.0000 KRW |
1,378.0000 KRW |
| 2024-04-03 |
1,355.7838 KRW |
4,429,841.3787 ARK |
1,359.0000 KRW |
1,305.0000 KRW |
1,387.0000 KRW |
1,338.0000 KRW |
| 2024-04-02 |
1,374.7116 KRW |
7,363,145.2121 ARK |
1,448.0000 KRW |
1,330.0000 KRW |
1,449.0000 KRW |
1,370.0000 KRW |
| 2024-04-01 |
1,482.9340 KRW |
8,466,645.7291 ARK |
1,555.0000 KRW |
1,416.0000 KRW |
1,560.0000 KRW |
1,455.0000 KRW |
| 2024-03-31 |
1,541.0113 KRW |
9,831,029.8409 ARK |
1,513.0000 KRW |
1,508.0000 KRW |
1,564.0000 KRW |
1,551.0000 KRW |
| 2024-03-30 |
1,523.1121 KRW |
3,493,520.0122 ARK |
1,525.0000 KRW |
1,505.0000 KRW |
1,560.0000 KRW |
1,522.0000 KRW |
| 2024-03-29 |
1,517.3952 KRW |
5,065,623.5995 ARK |
1,551.0000 KRW |
1,497.0000 KRW |
1,551.0000 KRW |
1,526.0000 KRW |
| 2024-03-28 |
1,537.4648 KRW |
7,135,933.2380 ARK |
1,566.0000 KRW |
1,494.0000 KRW |
1,569.0000 KRW |
1,556.0000 KRW |
| 2024-03-27 |
1,612.2602 KRW |
22,466,796.4486 ARK |
1,621.0000 KRW |
1,511.0000 KRW |
1,715.0000 KRW |
1,560.0000 KRW |
| 2024-03-26 |
1,568.3223 KRW |
15,063,247.7844 ARK |
1,537.0000 KRW |
1,524.0000 KRW |
1,622.0000 KRW |
1,611.0000 KRW |
| 2024-03-25 |
1,533.7370 KRW |
23,799,454.2645 ARK |
1,490.0000 KRW |
1,490.0000 KRW |
1,563.0000 KRW |
1,532.0000 KRW |
| 2024-03-24 |
1,470.2824 KRW |
5,164,347.2956 ARK |
1,460.0000 KRW |
1,443.0000 KRW |
1,508.0000 KRW |
1,497.0000 KRW |
| 2024-03-23 |
1,461.0944 KRW |
4,350,242.8495 ARK |
1,466.0000 KRW |
1,431.0000 KRW |
1,480.0000 KRW |
1,465.0000 KRW |
| 2024-03-22 |
1,478.2196 KRW |
11,280,181.5571 ARK |
1,530.0000 KRW |
1,423.0000 KRW |
1,536.0000 KRW |
1,456.0000 KRW |
| 2024-03-21 |
1,495.7850 KRW |
32,748,567.2968 ARK |
1,429.0000 KRW |
1,410.0000 KRW |
1,615.0000 KRW |
1,522.0000 KRW |
| 2024-03-20 |
1,340.7378 KRW |
13,286,669.0359 ARK |
1,329.0000 KRW |
1,250.0000 KRW |
1,432.0000 KRW |
1,426.0000 KRW |
| 2024-03-19 |
1,433.5194 KRW |
32,828,240.7858 ARK |
1,429.0000 KRW |
1,285.0000 KRW |
1,570.0000 KRW |
1,300.0000 KRW |
| 2024-03-18 |
1,456.3200 KRW |
7,223,319.8043 ARK |
1,514.0000 KRW |
1,404.0000 KRW |
1,515.0000 KRW |
1,425.0000 KRW |
| 2024-03-17 |
1,436.6258 KRW |
12,841,709.0970 ARK |
1,488.0000 KRW |
1,356.0000 KRW |
1,525.0000 KRW |
1,515.0000 KRW |
| 2024-03-16 |
1,579.7492 KRW |
12,085,164.3117 ARK |
1,640.0000 KRW |
1,479.0000 KRW |
1,668.0000 KRW |
1,483.0000 KRW |
| 2024-03-15 |
1,614.4257 KRW |
27,268,018.5090 ARK |
1,769.0000 KRW |
1,506.0000 KRW |
1,795.0000 KRW |
1,638.0000 KRW |
| 2024-03-14 |
1,747.6858 KRW |
23,780,420.0396 ARK |
1,797.0000 KRW |
1,612.0000 KRW |
1,833.0000 KRW |
1,740.0000 KRW |
| 2024-03-13 |
1,721.5794 KRW |
24,981,096.3084 ARK |
1,704.0000 KRW |
1,644.0000 KRW |
1,800.0000 KRW |
1,780.0000 KRW |
| 2024-03-12 |
1,581.0313 KRW |
14,868,058.5695 ARK |
1,602.0000 KRW |
1,520.0000 KRW |
1,658.0000 KRW |
1,656.0000 KRW |
| 2024-03-11 |
1,565.3510 KRW |
16,609,954.9168 ARK |
1,580.0000 KRW |
1,470.0000 KRW |
1,603.0000 KRW |
1,589.0000 KRW |
| 2024-03-10 |
1,555.2968 KRW |
14,313,128.4949 ARK |
1,575.0000 KRW |
1,506.0000 KRW |
1,591.0000 KRW |
1,567.0000 KRW |
| 2024-03-09 |
1,570.6424 KRW |
16,358,875.1930 ARK |
1,615.0000 KRW |
1,524.0000 KRW |
1,617.0000 KRW |
1,568.0000 KRW |
| 2024-03-08 |
1,564.3240 KRW |
40,647,575.9271 ARK |
1,497.0000 KRW |
1,454.0000 KRW |
1,672.0000 KRW |
1,604.0000 KRW |
| 2024-03-07 |
1,436.4297 KRW |
17,734,559.9931 ARK |
1,405.0000 KRW |
1,385.0000 KRW |
1,498.0000 KRW |
1,488.0000 KRW |
| 2024-03-06 |
1,346.3019 KRW |
14,091,644.8457 ARK |
1,362.0000 KRW |
1,273.0000 KRW |
1,393.0000 KRW |
1,384.0000 KRW |
| 2024-03-05 |
1,404.0558 KRW |
29,259,416.2983 ARK |
1,473.0000 KRW |
1,275.0000 KRW |
1,474.0000 KRW |
1,319.0000 KRW |
| 2024-03-04 |
1,424.1027 KRW |
44,203,426.3150 ARK |
1,369.0000 KRW |
1,351.0000 KRW |
1,478.0000 KRW |
1,459.0000 KRW |
| 2024-03-03 |
1,342.9833 KRW |
15,257,785.7738 ARK |
1,422.0000 KRW |
1,217.0000 KRW |
1,422.0000 KRW |
1,361.0000 KRW |
| 2024-03-02 |
1,357.8962 KRW |
14,921,004.6367 ARK |
1,377.0000 KRW |
1,330.0000 KRW |
1,394.0000 KRW |
1,380.0000 KRW |
| 2024-03-01 |
1,333.4719 KRW |
40,850,532.1046 ARK |
1,241.0000 KRW |
1,234.0000 KRW |
1,396.0000 KRW |
1,369.0000 KRW |
| 2024-02-29 |
1,228.2912 KRW |
22,319,969.2522 ARK |
1,202.0000 KRW |
1,176.0000 KRW |
1,259.0000 KRW |
1,240.0000 KRW |