Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-31 |
1,432.6605 KRW |
1,033,502.8543 ARK |
1,435.0000 KRW |
1,395.0000 KRW |
1,465.0000 KRW |
1,425.0000 KRW |
| 2021-12-30 |
1,446.7248 KRW |
1,913,832.4579 ARK |
1,410.0000 KRW |
1,375.0000 KRW |
1,515.0000 KRW |
1,445.0000 KRW |
| 2021-12-29 |
1,442.4816 KRW |
1,384,186.6607 ARK |
1,485.0000 KRW |
1,390.0000 KRW |
1,500.0000 KRW |
1,425.0000 KRW |
| 2021-12-28 |
1,547.8814 KRW |
2,367,249.1288 ARK |
1,630.0000 KRW |
1,450.0000 KRW |
1,630.0000 KRW |
1,480.0000 KRW |
| 2021-12-27 |
1,631.6101 KRW |
6,707,063.6047 ARK |
1,575.0000 KRW |
1,570.0000 KRW |
1,685.0000 KRW |
1,625.0000 KRW |
| 2021-12-26 |
1,548.4748 KRW |
1,324,222.5646 ARK |
1,585.0000 KRW |
1,510.0000 KRW |
1,585.0000 KRW |
1,570.0000 KRW |
| 2021-12-25 |
1,574.4370 KRW |
1,451,851.4641 ARK |
1,580.0000 KRW |
1,545.0000 KRW |
1,605.0000 KRW |
1,585.0000 KRW |
| 2021-12-24 |
1,650.7933 KRW |
11,295,378.1943 ARK |
1,555.0000 KRW |
1,540.0000 KRW |
1,745.0000 KRW |
1,595.0000 KRW |
| 2021-12-23 |
1,512.0654 KRW |
1,842,822.1044 ARK |
1,500.0000 KRW |
1,475.0000 KRW |
1,565.0000 KRW |
1,550.0000 KRW |
| 2021-12-22 |
1,496.5253 KRW |
2,122,128.7410 ARK |
1,495.0000 KRW |
1,470.0000 KRW |
1,525.0000 KRW |
1,505.0000 KRW |
| 2021-12-21 |
1,475.8689 KRW |
5,164,411.6209 ARK |
1,410.0000 KRW |
1,375.0000 KRW |
1,525.0000 KRW |
1,480.0000 KRW |
| 2021-12-20 |
1,412.5555 KRW |
1,347,335.6277 ARK |
1,475.0000 KRW |
1,360.0000 KRW |
1,480.0000 KRW |
1,415.0000 KRW |
| 2021-12-19 |
1,504.3762 KRW |
1,343,333.2423 ARK |
1,530.0000 KRW |
1,475.0000 KRW |
1,535.0000 KRW |
1,490.0000 KRW |
| 2021-12-18 |
1,513.8015 KRW |
4,363,055.4153 ARK |
1,565.0000 KRW |
1,475.0000 KRW |
1,570.0000 KRW |
1,535.0000 KRW |
| 2021-12-17 |
1,606.8739 KRW |
19,838,821.7571 ARK |
1,455.0000 KRW |
1,435.0000 KRW |
1,710.0000 KRW |
1,550.0000 KRW |
| 2021-12-16 |
1,495.2135 KRW |
2,480,890.3310 ARK |
1,455.0000 KRW |
1,450.0000 KRW |
1,535.0000 KRW |
1,455.0000 KRW |
| 2021-12-15 |
1,386.7326 KRW |
1,964,459.0103 ARK |
1,385.0000 KRW |
1,310.0000 KRW |
1,495.0000 KRW |
1,450.0000 KRW |
| 2021-12-14 |
1,359.2190 KRW |
4,980,230.2682 ARK |
1,380.0000 KRW |
1,235.0000 KRW |
1,490.0000 KRW |
1,370.0000 KRW |
| 2021-12-13 |
1,447.3689 KRW |
2,033,786.6036 ARK |
1,540.0000 KRW |
1,360.0000 KRW |
1,555.0000 KRW |
1,380.0000 KRW |
| 2021-12-12 |
1,542.3714 KRW |
684,268.2313 ARK |
1,550.0000 KRW |
1,515.0000 KRW |
1,565.0000 KRW |
1,555.0000 KRW |
| 2021-12-11 |
1,526.1097 KRW |
1,101,658.4076 ARK |
1,520.0000 KRW |
1,490.0000 KRW |
1,565.0000 KRW |
1,555.0000 KRW |
| 2021-12-10 |
1,562.8013 KRW |
2,303,255.9271 ARK |
1,605.0000 KRW |
1,490.0000 KRW |
1,650.0000 KRW |
1,535.0000 KRW |
| 2021-12-09 |
1,704.5177 KRW |
3,469,253.5090 ARK |
1,785.0000 KRW |
1,595.0000 KRW |
1,835.0000 KRW |
1,625.0000 KRW |
| 2021-12-08 |
1,759.2139 KRW |
8,501,807.0667 ARK |
1,715.0000 KRW |
1,630.0000 KRW |
1,850.0000 KRW |
1,725.0000 KRW |
| 2021-12-07 |
1,705.8482 KRW |
3,167,687.7886 ARK |
1,690.0000 KRW |
1,630.0000 KRW |
1,765.0000 KRW |
1,725.0000 KRW |
| 2021-12-06 |
1,594.9352 KRW |
5,817,996.9942 ARK |
1,655.0000 KRW |
1,440.0000 KRW |
1,770.0000 KRW |
1,705.0000 KRW |
| 2021-12-05 |
1,741.6277 KRW |
4,924,746.9776 ARK |
1,850.0000 KRW |
1,570.0000 KRW |
1,880.0000 KRW |
1,660.0000 KRW |
| 2021-12-04 |
1,809.9353 KRW |
14,565,527.5620 ARK |
2,245.0000 KRW |
1,340.0000 KRW |
2,245.0000 KRW |
1,870.0000 KRW |
| 2021-12-03 |
2,310.9861 KRW |
3,811,181.1411 ARK |
2,410.0000 KRW |
2,195.0000 KRW |
2,410.0000 KRW |
2,235.0000 KRW |
| 2021-12-02 |
2,349.6257 KRW |
5,346,834.7479 ARK |
2,350.0000 KRW |
2,260.0000 KRW |
2,445.0000 KRW |
2,375.0000 KRW |
| 2021-12-01 |
2,362.8341 KRW |
3,326,980.8403 ARK |
2,380.0000 KRW |
2,335.0000 KRW |
2,430.0000 KRW |
2,355.0000 KRW |
| 2021-11-30 |
2,418.5901 KRW |
5,061,624.6778 ARK |
2,505.0000 KRW |
2,340.0000 KRW |
2,505.0000 KRW |
2,385.0000 KRW |
| 2021-11-29 |
2,431.5399 KRW |
6,024,993.5120 ARK |
2,410.0000 KRW |
2,360.0000 KRW |
2,530.0000 KRW |
2,530.0000 KRW |
| 2021-11-28 |
2,419.7101 KRW |
7,113,718.4531 ARK |
2,580.0000 KRW |
2,335.0000 KRW |
2,580.0000 KRW |
2,410.0000 KRW |
| 2021-11-27 |
2,488.3271 KRW |
11,185,842.6637 ARK |
2,590.0000 KRW |
2,410.0000 KRW |
2,590.0000 KRW |
2,550.0000 KRW |
| 2021-11-26 |
2,437.2398 KRW |
29,691,273.0838 ARK |
2,320.0000 KRW |
2,240.0000 KRW |
2,615.0000 KRW |
2,515.0000 KRW |
| 2021-11-25 |
2,265.4276 KRW |
6,683,698.5546 ARK |
2,265.0000 KRW |
2,220.0000 KRW |
2,330.0000 KRW |
2,320.0000 KRW |
| 2021-11-24 |
2,264.7288 KRW |
4,223,197.5556 ARK |
2,335.0000 KRW |
2,215.0000 KRW |
2,335.0000 KRW |
2,260.0000 KRW |
| 2021-11-23 |
2,279.2948 KRW |
4,586,784.1480 ARK |
2,235.0000 KRW |
2,200.0000 KRW |
2,370.0000 KRW |
2,330.0000 KRW |
| 2021-11-22 |
2,296.7868 KRW |
4,136,389.1232 ARK |
2,385.0000 KRW |
2,250.0000 KRW |
2,390.0000 KRW |
2,265.0000 KRW |
| 2021-11-21 |
2,370.5165 KRW |
3,648,372.4183 ARK |
2,410.0000 KRW |
2,340.0000 KRW |
2,410.0000 KRW |
2,395.0000 KRW |
| 2021-11-20 |
2,350.4906 KRW |
8,448,906.6184 ARK |
2,320.0000 KRW |
2,265.0000 KRW |
2,430.0000 KRW |
2,400.0000 KRW |
| 2021-11-19 |
2,208.5856 KRW |
8,650,447.6422 ARK |
2,275.0000 KRW |
2,055.0000 KRW |
2,325.0000 KRW |
2,320.0000 KRW |
| 2021-11-18 |
2,343.9745 KRW |
17,067,951.4063 ARK |
2,335.0000 KRW |
2,075.0000 KRW |
2,465.0000 KRW |
2,390.0000 KRW |
| 2021-11-17 |
2,234.4939 KRW |
9,496,200.0096 ARK |
2,200.0000 KRW |
2,105.0000 KRW |
2,335.0000 KRW |
2,315.0000 KRW |