Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-15 |
1,212.9083 KRW |
2,574,769.6663 ARK |
1,200.0000 KRW |
1,175.0000 KRW |
1,245.0000 KRW |
1,245.0000 KRW |
| 2022-02-14 |
1,161.2705 KRW |
3,048,511.4383 ARK |
1,170.0000 KRW |
1,105.0000 KRW |
1,220.0000 KRW |
1,190.0000 KRW |
| 2022-02-13 |
1,144.1425 KRW |
2,625,981.2440 ARK |
1,145.0000 KRW |
1,110.0000 KRW |
1,190.0000 KRW |
1,175.0000 KRW |
| 2022-02-12 |
1,179.2749 KRW |
9,242,757.4922 ARK |
1,175.0000 KRW |
1,090.0000 KRW |
1,265.0000 KRW |
1,125.0000 KRW |
| 2022-02-11 |
1,243.7401 KRW |
10,031,114.4587 ARK |
1,200.0000 KRW |
1,150.0000 KRW |
1,305.0000 KRW |
1,160.0000 KRW |
| 2022-02-10 |
1,238.0124 KRW |
3,535,565.6910 ARK |
1,270.0000 KRW |
1,185.0000 KRW |
1,285.0000 KRW |
1,220.0000 KRW |
| 2022-02-09 |
1,237.5436 KRW |
1,669,069.3786 ARK |
1,265.0000 KRW |
1,205.0000 KRW |
1,270.0000 KRW |
1,265.0000 KRW |
| 2022-02-08 |
1,253.5559 KRW |
5,685,749.9227 ARK |
1,315.0000 KRW |
1,180.0000 KRW |
1,320.0000 KRW |
1,255.0000 KRW |
| 2022-02-07 |
1,264.3712 KRW |
5,867,346.0723 ARK |
1,280.0000 KRW |
1,225.0000 KRW |
1,315.0000 KRW |
1,310.0000 KRW |
| 2022-02-06 |
1,272.2357 KRW |
3,269,713.4955 ARK |
1,290.0000 KRW |
1,230.0000 KRW |
1,305.0000 KRW |
1,265.0000 KRW |
| 2022-02-05 |
1,282.6687 KRW |
18,008,133.2181 ARK |
1,245.0000 KRW |
1,230.0000 KRW |
1,330.0000 KRW |
1,300.0000 KRW |
| 2022-02-04 |
1,287.5893 KRW |
61,553,911.5680 ARK |
1,165.0000 KRW |
1,165.0000 KRW |
1,435.0000 KRW |
1,225.0000 KRW |
| 2022-02-03 |
1,150.6138 KRW |
10,014,440.6244 ARK |
1,110.0000 KRW |
1,090.0000 KRW |
1,215.0000 KRW |
1,185.0000 KRW |
| 2022-02-02 |
1,166.4175 KRW |
28,887,200.1974 ARK |
1,095.0000 KRW |
1,075.0000 KRW |
1,280.0000 KRW |
1,130.0000 KRW |
| 2022-02-01 |
1,082.3143 KRW |
1,976,498.2384 ARK |
1,105.0000 KRW |
1,065.0000 KRW |
1,105.0000 KRW |
1,090.0000 KRW |
| 2022-01-31 |
1,045.2250 KRW |
1,621,621.6539 ARK |
1,080.0000 KRW |
1,015.0000 KRW |
1,090.0000 KRW |
1,090.0000 KRW |
| 2022-01-30 |
1,079.9208 KRW |
2,164,491.5994 ARK |
1,070.0000 KRW |
1,050.0000 KRW |
1,110.0000 KRW |
1,075.0000 KRW |
| 2022-01-29 |
1,057.6208 KRW |
2,186,649.8576 ARK |
1,055.0000 KRW |
1,035.0000 KRW |
1,085.0000 KRW |
1,075.0000 KRW |
| 2022-01-28 |
1,022.6205 KRW |
1,419,472.1671 ARK |
1,030.0000 KRW |
1,000.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2022-01-27 |
994.9416 KRW |
2,419,031.4581 ARK |
1,005.0000 KRW |
963.0000 KRW |
1,030.0000 KRW |
1,025.0000 KRW |
| 2022-01-26 |
1,002.2146 KRW |
5,889,214.9738 ARK |
960.0000 KRW |
937.0000 KRW |
1,070.0000 KRW |
985.0000 KRW |
| 2022-01-25 |
957.0732 KRW |
5,713,691.0836 ARK |
970.0000 KRW |
886.0000 KRW |
1,010.0000 KRW |
941.0000 KRW |
| 2022-01-24 |
944.9195 KRW |
3,927,299.8738 ARK |
1,020.0000 KRW |
868.0000 KRW |
1,045.0000 KRW |
959.0000 KRW |
| 2022-01-23 |
1,001.2444 KRW |
2,146,112.2146 ARK |
999.0000 KRW |
969.0000 KRW |
1,030.0000 KRW |
1,010.0000 KRW |
| 2022-01-22 |
1,043.2629 KRW |
4,715,799.1591 ARK |
1,085.0000 KRW |
922.0000 KRW |
1,150.0000 KRW |
975.0000 KRW |
| 2022-01-21 |
1,194.4490 KRW |
3,936,666.4714 ARK |
1,210.0000 KRW |
1,065.0000 KRW |
1,305.0000 KRW |
1,085.0000 KRW |
| 2022-01-20 |
1,274.2451 KRW |
3,065,923.1933 ARK |
1,250.0000 KRW |
1,205.0000 KRW |
1,350.0000 KRW |
1,220.0000 KRW |
| 2022-01-19 |
1,257.2242 KRW |
883,720.7343 ARK |
1,295.0000 KRW |
1,200.0000 KRW |
1,300.0000 KRW |
1,265.0000 KRW |
| 2022-01-18 |
1,340.7276 KRW |
3,066,327.3362 ARK |
1,350.0000 KRW |
1,260.0000 KRW |
1,410.0000 KRW |
1,300.0000 KRW |
| 2022-01-17 |
1,359.7675 KRW |
819,169.3130 ARK |
1,395.0000 KRW |
1,320.0000 KRW |
1,400.0000 KRW |
1,345.0000 KRW |
| 2022-01-16 |
1,392.1144 KRW |
953,391.8225 ARK |
1,405.0000 KRW |
1,380.0000 KRW |
1,405.0000 KRW |
1,395.0000 KRW |
| 2022-01-15 |
1,392.9514 KRW |
1,006,455.9520 ARK |
1,385.0000 KRW |
1,370.0000 KRW |
1,415.0000 KRW |
1,405.0000 KRW |
| 2022-01-14 |
1,373.2341 KRW |
1,476,457.4766 ARK |
1,380.0000 KRW |
1,335.0000 KRW |
1,415.0000 KRW |
1,390.0000 KRW |
| 2022-01-13 |
1,402.8603 KRW |
1,913,399.5735 ARK |
1,425.0000 KRW |
1,370.0000 KRW |
1,430.0000 KRW |
1,385.0000 KRW |
| 2022-01-12 |
1,373.1032 KRW |
2,462,217.2034 ARK |
1,390.0000 KRW |
1,330.0000 KRW |
1,430.0000 KRW |
1,425.0000 KRW |
| 2022-01-11 |
1,354.7023 KRW |
7,596,262.2909 ARK |
1,335.0000 KRW |
1,250.0000 KRW |
1,430.0000 KRW |
1,375.0000 KRW |
| 2022-01-10 |
1,317.1850 KRW |
5,357,653.0608 ARK |
1,410.0000 KRW |
1,100.0000 KRW |
1,415.0000 KRW |
1,335.0000 KRW |
| 2022-01-09 |
1,375.3285 KRW |
9,476,456.8644 ARK |
1,380.0000 KRW |
1,325.0000 KRW |
1,490.0000 KRW |
1,370.0000 KRW |
| 2022-01-08 |
1,481.8639 KRW |
21,382,132.4833 ARK |
1,375.0000 KRW |
1,315.0000 KRW |
1,570.0000 KRW |
1,380.0000 KRW |
| 2022-01-07 |
1,361.2638 KRW |
3,809,535.0432 ARK |
1,480.0000 KRW |
1,180.0000 KRW |
1,480.0000 KRW |
1,370.0000 KRW |
| 2022-01-06 |
1,468.4219 KRW |
3,448,577.1975 ARK |
1,535.0000 KRW |
1,420.0000 KRW |
1,560.0000 KRW |
1,480.0000 KRW |
| 2022-01-05 |
1,617.4668 KRW |
6,881,208.7318 ARK |
1,730.0000 KRW |
1,460.0000 KRW |
1,740.0000 KRW |
1,540.0000 KRW |
| 2022-01-04 |
1,686.7644 KRW |
24,544,739.9106 ARK |
1,590.0000 KRW |
1,580.0000 KRW |
1,795.0000 KRW |
1,700.0000 KRW |
| 2022-01-03 |
1,688.4957 KRW |
32,081,260.0727 ARK |
1,560.0000 KRW |
1,535.0000 KRW |
1,795.0000 KRW |
1,580.0000 KRW |
| 2022-01-02 |
1,612.7782 KRW |
22,813,179.5875 ARK |
1,445.0000 KRW |
1,440.0000 KRW |
1,825.0000 KRW |
1,560.0000 KRW |
| 2022-01-01 |
1,434.5428 KRW |
626,589.4591 ARK |
1,420.0000 KRW |
1,415.0000 KRW |
1,455.0000 KRW |
1,440.0000 KRW |