Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
1,324.2444 KRW |
4,879,765.2883 ARK |
1,435.0000 KRW |
1,250.0000 KRW |
1,435.0000 KRW |
1,280.0000 KRW |
| 2022-04-05 |
1,415.0719 KRW |
2,678,140.9654 ARK |
1,435.0000 KRW |
1,385.0000 KRW |
1,440.0000 KRW |
1,420.0000 KRW |
| 2022-04-04 |
1,444.5014 KRW |
6,874,777.0499 ARK |
1,545.0000 KRW |
1,385.0000 KRW |
1,545.0000 KRW |
1,450.0000 KRW |
| 2022-04-03 |
1,571.1847 KRW |
15,975,918.8933 ARK |
1,550.0000 KRW |
1,460.0000 KRW |
1,710.0000 KRW |
1,520.0000 KRW |
| 2022-04-02 |
1,553.9609 KRW |
12,197,019.7593 ARK |
1,560.0000 KRW |
1,465.0000 KRW |
1,605.0000 KRW |
1,560.0000 KRW |
| 2022-04-01 |
1,495.5127 KRW |
10,186,837.5291 ARK |
1,495.0000 KRW |
1,420.0000 KRW |
1,575.0000 KRW |
1,555.0000 KRW |
| 2022-03-31 |
1,471.0818 KRW |
17,377,303.6061 ARK |
1,455.0000 KRW |
1,405.0000 KRW |
1,515.0000 KRW |
1,475.0000 KRW |
| 2022-03-30 |
1,404.5499 KRW |
10,737,970.1533 ARK |
1,435.0000 KRW |
1,360.0000 KRW |
1,460.0000 KRW |
1,455.0000 KRW |
| 2022-03-29 |
1,465.6406 KRW |
24,883,191.2749 ARK |
1,500.0000 KRW |
1,410.0000 KRW |
1,515.0000 KRW |
1,430.0000 KRW |
| 2022-03-28 |
1,720.0560 KRW |
237,862,329.6076 ARK |
1,315.0000 KRW |
1,315.0000 KRW |
2,065.0000 KRW |
1,465.0000 KRW |
| 2022-03-27 |
1,310.3183 KRW |
20,990,927.1076 ARK |
1,230.0000 KRW |
1,210.0000 KRW |
1,420.0000 KRW |
1,325.0000 KRW |
| 2022-03-26 |
1,189.8459 KRW |
7,343,251.3834 ARK |
1,175.0000 KRW |
1,145.0000 KRW |
1,230.0000 KRW |
1,225.0000 KRW |
| 2022-03-25 |
1,145.1319 KRW |
3,566,981.1117 ARK |
1,145.0000 KRW |
1,125.0000 KRW |
1,165.0000 KRW |
1,165.0000 KRW |
| 2022-03-24 |
1,129.2856 KRW |
3,834,661.2395 ARK |
1,135.0000 KRW |
1,110.0000 KRW |
1,155.0000 KRW |
1,145.0000 KRW |
| 2022-03-23 |
1,111.7173 KRW |
2,971,878.2708 ARK |
1,120.0000 KRW |
1,090.0000 KRW |
1,135.0000 KRW |
1,130.0000 KRW |
| 2022-03-22 |
1,101.0630 KRW |
2,963,238.0438 ARK |
1,080.0000 KRW |
1,065.0000 KRW |
1,145.0000 KRW |
1,135.0000 KRW |
| 2022-03-21 |
1,065.3176 KRW |
2,112,013.1345 ARK |
1,065.0000 KRW |
1,040.0000 KRW |
1,080.0000 KRW |
1,075.0000 KRW |
| 2022-03-20 |
1,066.2046 KRW |
1,954,439.4751 ARK |
1,075.0000 KRW |
1,050.0000 KRW |
1,085.0000 KRW |
1,060.0000 KRW |
| 2022-03-19 |
1,060.5833 KRW |
2,392,595.8523 ARK |
1,060.0000 KRW |
1,040.0000 KRW |
1,080.0000 KRW |
1,080.0000 KRW |
| 2022-03-18 |
1,034.4964 KRW |
1,554,412.8605 ARK |
1,035.0000 KRW |
1,020.0000 KRW |
1,055.0000 KRW |
1,050.0000 KRW |
| 2022-03-17 |
1,030.6550 KRW |
1,884,721.6125 ARK |
1,040.0000 KRW |
1,015.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |
| 2022-03-16 |
1,016.9815 KRW |
2,478,370.7865 ARK |
1,010.0000 KRW |
1,000.0000 KRW |
1,040.0000 KRW |
1,035.0000 KRW |
| 2022-03-15 |
1,012.0256 KRW |
1,564,215.2157 ARK |
1,040.0000 KRW |
994.0000 KRW |
1,040.0000 KRW |
1,020.0000 KRW |
| 2022-03-14 |
1,017.9886 KRW |
2,029,826.7459 ARK |
1,025.0000 KRW |
1,005.0000 KRW |
1,040.0000 KRW |
1,040.0000 KRW |
| 2022-03-13 |
1,039.6549 KRW |
1,415,400.5309 ARK |
1,055.0000 KRW |
1,025.0000 KRW |
1,060.0000 KRW |
1,035.0000 KRW |
| 2022-03-12 |
1,057.6266 KRW |
959,957.0141 ARK |
1,060.0000 KRW |
1,050.0000 KRW |
1,070.0000 KRW |
1,065.0000 KRW |
| 2022-03-11 |
1,055.2626 KRW |
1,880,860.7422 ARK |
1,075.0000 KRW |
1,030.0000 KRW |
1,080.0000 KRW |
1,050.0000 KRW |
| 2022-03-10 |
1,065.7920 KRW |
4,730,641.2341 ARK |
1,120.0000 KRW |
1,035.0000 KRW |
1,125.0000 KRW |
1,080.0000 KRW |
| 2022-03-09 |
1,104.6289 KRW |
14,693,036.4213 ARK |
1,065.0000 KRW |
1,065.0000 KRW |
1,145.0000 KRW |
1,105.0000 KRW |
| 2022-03-08 |
1,042.8581 KRW |
5,020,964.6781 ARK |
1,045.0000 KRW |
1,020.0000 KRW |
1,075.0000 KRW |
1,060.0000 KRW |
| 2022-03-07 |
1,075.7823 KRW |
15,049,256.6385 ARK |
1,065.0000 KRW |
1,000.0000 KRW |
1,200.0000 KRW |
1,035.0000 KRW |
| 2022-03-06 |
1,055.0121 KRW |
1,231,856.6131 ARK |
1,080.0000 KRW |
1,030.0000 KRW |
1,080.0000 KRW |
1,050.0000 KRW |
| 2022-03-05 |
1,067.3515 KRW |
1,920,577.0977 ARK |
1,070.0000 KRW |
1,040.0000 KRW |
1,100.0000 KRW |
1,080.0000 KRW |
| 2022-03-04 |
1,083.4040 KRW |
2,922,587.9038 ARK |
1,100.0000 KRW |
1,045.0000 KRW |
1,130.0000 KRW |
1,070.0000 KRW |
| 2022-03-03 |
1,109.6439 KRW |
2,663,148.4341 ARK |
1,125.0000 KRW |
1,080.0000 KRW |
1,140.0000 KRW |
1,100.0000 KRW |
| 2022-03-02 |
1,110.5215 KRW |
3,313,855.7502 ARK |
1,140.0000 KRW |
1,080.0000 KRW |
1,150.0000 KRW |
1,120.0000 KRW |
| 2022-03-01 |
1,116.5674 KRW |
4,543,144.9867 ARK |
1,135.0000 KRW |
1,095.0000 KRW |
1,145.0000 KRW |
1,130.0000 KRW |
| 2022-02-28 |
1,083.2395 KRW |
9,522,546.6175 ARK |
1,060.0000 KRW |
1,045.0000 KRW |
1,130.0000 KRW |
1,115.0000 KRW |
| 2022-02-27 |
1,113.4485 KRW |
13,546,359.3110 ARK |
1,155.0000 KRW |
1,050.0000 KRW |
1,205.0000 KRW |
1,060.0000 KRW |
| 2022-02-26 |
1,231.5069 KRW |
100,662,770.4536 ARK |
1,025.0000 KRW |
1,015.0000 KRW |
1,340.0000 KRW |
1,160.0000 KRW |
| 2022-02-25 |
981.7757 KRW |
9,368,945.8918 ARK |
959.0000 KRW |
935.0000 KRW |
1,025.0000 KRW |
1,020.0000 KRW |
| 2022-02-24 |
941.2976 KRW |
4,870,601.7706 ARK |
989.0000 KRW |
864.0000 KRW |
1,010.0000 KRW |
936.0000 KRW |
| 2022-02-23 |
982.4523 KRW |
2,367,400.6803 ARK |
981.0000 KRW |
954.0000 KRW |
1,010.0000 KRW |
975.0000 KRW |
| 2022-02-22 |
967.0286 KRW |
5,017,957.2966 ARK |
953.0000 KRW |
910.0000 KRW |
1,015.0000 KRW |
973.0000 KRW |
| 2022-02-21 |
1,052.3867 KRW |
11,561,834.3134 ARK |
1,030.0000 KRW |
947.0000 KRW |
1,135.0000 KRW |
953.0000 KRW |
| 2022-02-20 |
1,135.1928 KRW |
30,755,393.6576 ARK |
1,075.0000 KRW |
1,010.0000 KRW |
1,205.0000 KRW |
1,035.0000 KRW |
| 2022-02-19 |
1,072.7571 KRW |
1,072,401.8070 ARK |
1,105.0000 KRW |
1,035.0000 KRW |
1,115.0000 KRW |
1,080.0000 KRW |
| 2022-02-18 |
1,115.6717 KRW |
1,673,729.0515 ARK |
1,125.0000 KRW |
1,070.0000 KRW |
1,155.0000 KRW |
1,100.0000 KRW |
| 2022-02-17 |
1,184.0788 KRW |
2,738,873.2338 ARK |
1,240.0000 KRW |
1,130.0000 KRW |
1,245.0000 KRW |
1,145.0000 KRW |
| 2022-02-16 |
1,232.3390 KRW |
2,395,678.8571 ARK |
1,265.0000 KRW |
1,205.0000 KRW |
1,265.0000 KRW |
1,235.0000 KRW |