Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
564.0454 KRW |
58,405,937.4731 ARK |
546.2000 KRW |
540.4000 KRW |
585.0000 KRW |
557.2000 KRW |
| 2024-07-26 |
528.8371 KRW |
20,730,627.9925 ARK |
503.7000 KRW |
497.0000 KRW |
548.2000 KRW |
544.9000 KRW |
| 2024-07-25 |
496.6179 KRW |
13,968,763.0087 ARK |
518.8000 KRW |
480.0000 KRW |
518.8000 KRW |
502.7000 KRW |
| 2024-07-24 |
524.1426 KRW |
12,911,337.7532 ARK |
522.7000 KRW |
508.2000 KRW |
542.0000 KRW |
515.5000 KRW |
| 2024-07-23 |
525.7535 KRW |
16,078,964.9665 ARK |
540.7000 KRW |
510.4000 KRW |
545.0000 KRW |
519.3000 KRW |
| 2024-07-22 |
548.6853 KRW |
21,079,281.8674 ARK |
569.9000 KRW |
535.5000 KRW |
571.6000 KRW |
540.1000 KRW |
| 2024-07-21 |
562.3100 KRW |
26,886,968.6308 ARK |
578.0000 KRW |
547.5000 KRW |
578.0000 KRW |
567.0000 KRW |
| 2024-07-20 |
572.2393 KRW |
50,346,965.2929 ARK |
580.5000 KRW |
557.3000 KRW |
591.2000 KRW |
577.5000 KRW |
| 2024-07-19 |
562.4641 KRW |
201,524,863.9747 ARK |
521.6000 KRW |
518.6000 KRW |
598.6000 KRW |
578.8000 KRW |
| 2024-07-18 |
515.3671 KRW |
98,235,905.7792 ARK |
492.0000 KRW |
483.3000 KRW |
542.2000 KRW |
523.6000 KRW |
| 2024-07-17 |
484.7914 KRW |
38,735,340.6196 ARK |
470.8000 KRW |
465.7000 KRW |
500.3000 KRW |
486.2000 KRW |
| 2024-07-16 |
464.3970 KRW |
30,236,071.7785 ARK |
475.9000 KRW |
444.5000 KRW |
478.7000 KRW |
468.0000 KRW |
| 2024-07-15 |
456.7641 KRW |
27,748,540.6894 ARK |
452.2000 KRW |
444.9000 KRW |
476.0000 KRW |
475.8000 KRW |
| 2024-07-14 |
443.4233 KRW |
22,578,055.0609 ARK |
453.6000 KRW |
426.1000 KRW |
458.1000 KRW |
447.3000 KRW |
| 2024-07-13 |
450.7119 KRW |
10,409,930.8918 ARK |
450.7000 KRW |
447.3000 KRW |
456.2000 KRW |
454.1000 KRW |
| 2024-07-12 |
445.0727 KRW |
13,865,805.9562 ARK |
444.3000 KRW |
435.9000 KRW |
453.7000 KRW |
450.3000 KRW |
| 2024-07-11 |
445.5956 KRW |
26,897,352.0337 ARK |
453.9000 KRW |
432.2000 KRW |
455.1000 KRW |
442.3000 KRW |
| 2024-07-10 |
451.7074 KRW |
34,550,861.2597 ARK |
460.2000 KRW |
442.3000 KRW |
460.3000 KRW |
453.1000 KRW |
| 2024-07-09 |
461.0324 KRW |
28,284,529.2459 ARK |
469.2000 KRW |
453.4000 KRW |
473.9000 KRW |
458.0000 KRW |
| 2024-07-08 |
476.8431 KRW |
21,652,493.4496 ARK |
479.8000 KRW |
455.2000 KRW |
504.6000 KRW |
464.6000 KRW |
| 2024-07-07 |
497.1431 KRW |
30,437,528.8274 ARK |
483.8000 KRW |
466.1000 KRW |
518.5000 KRW |
491.0000 KRW |
| 2024-07-06 |
473.2573 KRW |
10,702,428.3612 ARK |
457.1000 KRW |
452.8000 KRW |
495.4000 KRW |
483.7000 KRW |
| 2024-07-05 |
435.9482 KRW |
18,008,649.2765 ARK |
470.9000 KRW |
406.2000 KRW |
471.7000 KRW |
456.6000 KRW |
| 2024-07-04 |
498.3911 KRW |
26,066,220.7848 ARK |
547.3000 KRW |
472.6000 KRW |
550.9000 KRW |
474.2000 KRW |
| 2024-07-03 |
563.0663 KRW |
15,133,966.7298 ARK |
604.5000 KRW |
539.7000 KRW |
605.5000 KRW |
547.0000 KRW |
| 2024-07-02 |
601.4911 KRW |
3,540,067.4241 ARK |
597.5000 KRW |
592.3000 KRW |
619.9000 KRW |
602.2000 KRW |
| 2024-07-01 |
603.3871 KRW |
3,758,976.0534 ARK |
606.7000 KRW |
595.0000 KRW |
611.1000 KRW |
597.0000 KRW |
| 2024-06-30 |
593.2459 KRW |
6,295,511.8793 ARK |
593.8000 KRW |
570.1000 KRW |
612.0000 KRW |
605.3000 KRW |
| 2024-06-29 |
610.1927 KRW |
6,175,480.4653 ARK |
604.2000 KRW |
588.7000 KRW |
626.7000 KRW |
590.8000 KRW |
| 2024-06-28 |
617.6211 KRW |
8,754,979.1839 ARK |
620.2000 KRW |
600.0000 KRW |
638.4000 KRW |
604.2000 KRW |
| 2024-06-27 |
628.8080 KRW |
13,192,113.1761 ARK |
628.7000 KRW |
603.1000 KRW |
656.4000 KRW |
618.7000 KRW |
| 2024-06-26 |
646.1937 KRW |
15,393,961.7681 ARK |
676.0000 KRW |
615.8000 KRW |
677.5000 KRW |
628.5000 KRW |
| 2024-06-25 |
669.0315 KRW |
9,486,784.9084 ARK |
669.5000 KRW |
653.8000 KRW |
686.5000 KRW |
676.0000 KRW |
| 2024-06-24 |
666.3250 KRW |
14,173,947.4358 ARK |
700.1000 KRW |
639.2000 KRW |
715.8000 KRW |
663.5000 KRW |
| 2024-06-23 |
744.3786 KRW |
15,442,939.3525 ARK |
756.0000 KRW |
696.0000 KRW |
782.1000 KRW |
702.0000 KRW |
| 2024-06-22 |
740.9795 KRW |
9,787,950.0538 ARK |
749.7000 KRW |
721.0000 KRW |
762.5000 KRW |
756.5000 KRW |
| 2024-06-21 |
775.5884 KRW |
13,732,102.0132 ARK |
806.9000 KRW |
743.5000 KRW |
812.2000 KRW |
746.9000 KRW |
| 2024-06-20 |
833.7637 KRW |
14,932,498.3335 ARK |
841.8000 KRW |
801.5000 KRW |
861.0000 KRW |
804.7000 KRW |
| 2024-06-19 |
841.8502 KRW |
10,158,246.9003 ARK |
851.8000 KRW |
817.0000 KRW |
877.8000 KRW |
836.3000 KRW |
| 2024-06-18 |
901.3322 KRW |
8,769,518.6693 ARK |
1,009.0000 KRW |
822.5000 KRW |
1,010.0000 KRW |
851.3000 KRW |
| 2024-06-17 |
1,059.8752 KRW |
8,273,618.3595 ARK |
1,178.0000 KRW |
976.7000 KRW |
1,180.0000 KRW |
1,003.0000 KRW |
| 2024-06-16 |
1,152.6030 KRW |
4,357,007.0952 ARK |
1,148.0000 KRW |
1,103.0000 KRW |
1,192.0000 KRW |
1,178.0000 KRW |
| 2024-06-15 |
1,174.2303 KRW |
3,473,264.6079 ARK |
1,169.0000 KRW |
1,145.0000 KRW |
1,200.0000 KRW |
1,152.0000 KRW |
| 2024-06-14 |
1,128.7248 KRW |
4,940,274.9694 ARK |
1,107.0000 KRW |
1,075.0000 KRW |
1,167.0000 KRW |
1,166.0000 KRW |
| 2024-06-13 |
1,182.6133 KRW |
5,950,312.2797 ARK |
1,220.0000 KRW |
1,106.0000 KRW |
1,239.0000 KRW |
1,108.0000 KRW |
| 2024-06-12 |
1,183.9282 KRW |
8,094,764.1350 ARK |
1,088.0000 KRW |
1,057.0000 KRW |
1,262.0000 KRW |
1,230.0000 KRW |
| 2024-06-11 |
1,106.7017 KRW |
5,045,470.2786 ARK |
1,135.0000 KRW |
1,079.0000 KRW |
1,148.0000 KRW |
1,093.0000 KRW |
| 2024-06-10 |
1,183.1957 KRW |
14,803,290.8981 ARK |
1,232.0000 KRW |
1,134.0000 KRW |
1,246.0000 KRW |
1,134.0000 KRW |
| 2024-06-09 |
1,216.5191 KRW |
36,799,003.4663 ARK |
1,074.0000 KRW |
1,053.0000 KRW |
1,293.0000 KRW |
1,228.0000 KRW |
| 2024-06-08 |
1,141.2242 KRW |
5,275,164.5142 ARK |
1,117.0000 KRW |
1,067.0000 KRW |
1,200.0000 KRW |
1,074.0000 KRW |