Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
383.9674 KRW |
908,571.6677 ARK |
379.0000 KRW |
378.0000 KRW |
388.0000 KRW |
383.0000 KRW |
| 2025-12-19 |
368.8768 KRW |
1,391,861.2075 ARK |
362.0000 KRW |
357.0000 KRW |
380.0000 KRW |
380.0000 KRW |
| 2025-12-18 |
371.7353 KRW |
3,800,160.8038 ARK |
381.0000 KRW |
357.0000 KRW |
382.0000 KRW |
366.0000 KRW |
| 2025-12-17 |
388.0528 KRW |
1,635,150.7856 ARK |
390.0000 KRW |
380.0000 KRW |
396.0000 KRW |
384.0000 KRW |
| 2025-12-16 |
392.1767 KRW |
1,568,928.8007 ARK |
397.0000 KRW |
386.0000 KRW |
397.0000 KRW |
392.0000 KRW |
| 2025-12-15 |
404.9172 KRW |
1,758,643.9191 ARK |
410.0000 KRW |
389.0000 KRW |
414.0000 KRW |
395.0000 KRW |
| 2025-12-14 |
426.2031 KRW |
6,766,397.6408 ARK |
422.0000 KRW |
408.0000 KRW |
443.0000 KRW |
409.0000 KRW |
| 2025-12-13 |
421.7911 KRW |
1,044,379.3006 ARK |
417.0000 KRW |
417.0000 KRW |
427.0000 KRW |
422.0000 KRW |
| 2025-12-12 |
421.9365 KRW |
1,020,956.4062 ARK |
426.0000 KRW |
414.0000 KRW |
429.0000 KRW |
419.0000 KRW |
| 2025-12-11 |
425.7283 KRW |
1,645,524.4164 ARK |
435.0000 KRW |
419.0000 KRW |
436.0000 KRW |
428.0000 KRW |
| 2025-12-10 |
437.7998 KRW |
4,541,776.5811 ARK |
434.0000 KRW |
429.0000 KRW |
447.0000 KRW |
439.0000 KRW |
| 2025-12-09 |
427.2605 KRW |
1,416,155.3365 ARK |
424.0000 KRW |
417.0000 KRW |
441.0000 KRW |
441.0000 KRW |
| 2025-12-08 |
426.0706 KRW |
1,517,742.7809 ARK |
429.0000 KRW |
420.0000 KRW |
431.0000 KRW |
422.0000 KRW |
| 2025-12-07 |
430.8423 KRW |
2,615,158.2872 ARK |
434.0000 KRW |
414.0000 KRW |
447.0000 KRW |
430.0000 KRW |
| 2025-12-06 |
445.4776 KRW |
6,554,682.9630 ARK |
443.0000 KRW |
425.0000 KRW |
463.0000 KRW |
434.0000 KRW |
| 2025-12-05 |
450.5564 KRW |
16,304,745.8316 ARK |
435.0000 KRW |
434.0000 KRW |
463.0000 KRW |
438.0000 KRW |
| 2025-12-04 |
442.8487 KRW |
5,589,205.8985 ARK |
437.0000 KRW |
430.0000 KRW |
455.0000 KRW |
442.0000 KRW |
| 2025-12-03 |
432.4322 KRW |
3,396,422.2551 ARK |
427.0000 KRW |
421.0000 KRW |
439.0000 KRW |
432.0000 KRW |
| 2025-12-02 |
420.3801 KRW |
4,700,673.9465 ARK |
414.0000 KRW |
410.0000 KRW |
436.0000 KRW |
428.0000 KRW |
| 2025-12-01 |
414.8967 KRW |
8,231,728.2941 ARK |
445.0000 KRW |
399.0000 KRW |
449.0000 KRW |
418.0000 KRW |
| 2025-11-30 |
461.7429 KRW |
11,728,059.8290 ARK |
464.0000 KRW |
444.0000 KRW |
480.0000 KRW |
455.0000 KRW |
| 2025-11-29 |
464.7474 KRW |
26,501,290.8929 ARK |
431.0000 KRW |
428.0000 KRW |
491.0000 KRW |
455.0000 KRW |
| 2025-11-28 |
436.2106 KRW |
8,723,389.9162 ARK |
424.0000 KRW |
415.0000 KRW |
458.0000 KRW |
432.0000 KRW |
| 2025-11-27 |
422.8868 KRW |
6,276,711.0083 ARK |
409.0000 KRW |
407.0000 KRW |
448.0000 KRW |
425.0000 KRW |
| 2025-11-26 |
404.2957 KRW |
2,115,523.5909 ARK |
408.0000 KRW |
399.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2025-11-25 |
407.7473 KRW |
2,387,640.9332 ARK |
416.0000 KRW |
400.0000 KRW |
417.0000 KRW |
406.0000 KRW |
| 2025-11-24 |
409.7113 KRW |
3,754,526.4922 ARK |
412.0000 KRW |
400.0000 KRW |
420.0000 KRW |
413.0000 KRW |
| 2025-11-23 |
418.6053 KRW |
24,631,230.0463 ARK |
390.0000 KRW |
390.0000 KRW |
463.0000 KRW |
413.0000 KRW |
| 2025-11-22 |
387.6326 KRW |
1,929,646.7330 ARK |
392.0000 KRW |
382.0000 KRW |
395.0000 KRW |
387.0000 KRW |
| 2025-11-21 |
390.0952 KRW |
4,762,968.1183 ARK |
404.0000 KRW |
374.0000 KRW |
411.0000 KRW |
398.0000 KRW |
| 2025-11-20 |
415.4631 KRW |
1,586,505.8542 ARK |
413.0000 KRW |
406.0000 KRW |
422.0000 KRW |
406.0000 KRW |
| 2025-11-19 |
414.2403 KRW |
1,504,352.9942 ARK |
425.0000 KRW |
398.0000 KRW |
427.0000 KRW |
400.0000 KRW |
| 2025-11-18 |
416.0729 KRW |
1,742,908.2372 ARK |
419.0000 KRW |
409.0000 KRW |
430.0000 KRW |
429.0000 KRW |
| 2025-11-17 |
427.7534 KRW |
3,447,155.0522 ARK |
425.0000 KRW |
416.0000 KRW |
437.0000 KRW |
420.0000 KRW |
| 2025-11-16 |
437.1298 KRW |
2,653,257.6536 ARK |
446.0000 KRW |
421.0000 KRW |
454.0000 KRW |
427.0000 KRW |
| 2025-11-15 |
450.8209 KRW |
1,503,729.3725 ARK |
448.0000 KRW |
442.0000 KRW |
461.0000 KRW |
447.0000 KRW |
| 2025-11-14 |
450.7030 KRW |
8,820,022.1000 ARK |
456.0000 KRW |
435.0000 KRW |
466.0000 KRW |
459.0000 KRW |
| 2025-11-13 |
466.0232 KRW |
5,187,415.3455 ARK |
475.0000 KRW |
456.0000 KRW |
475.0000 KRW |
462.0000 KRW |
| 2025-11-12 |
485.1119 KRW |
19,143,757.8695 ARK |
483.0000 KRW |
466.0000 KRW |
514.0000 KRW |
473.0000 KRW |
| 2025-11-11 |
511.1302 KRW |
91,159,525.5715 ARK |
460.0000 KRW |
460.0000 KRW |
561.0000 KRW |
479.0000 KRW |
| 2025-11-10 |
457.5795 KRW |
3,045,974.5247 ARK |
457.0000 KRW |
448.0000 KRW |
465.0000 KRW |
458.0000 KRW |
| 2025-11-09 |
458.6840 KRW |
3,903,642.6718 ARK |
454.0000 KRW |
448.0000 KRW |
467.0000 KRW |
458.0000 KRW |
| 2025-11-08 |
455.3964 KRW |
3,458,121.7249 ARK |
457.0000 KRW |
448.0000 KRW |
464.0000 KRW |
454.0000 KRW |
| 2025-11-07 |
432.9236 KRW |
7,963,251.5394 ARK |
428.0000 KRW |
416.0000 KRW |
460.0000 KRW |
458.0000 KRW |
| 2025-11-06 |
429.1905 KRW |
22,282,073.4780 ARK |
410.0000 KRW |
401.0000 KRW |
456.0000 KRW |
427.0000 KRW |
| 2025-11-05 |
393.5616 KRW |
2,424,280.7638 ARK |
399.0000 KRW |
375.0000 KRW |
412.0000 KRW |
409.0000 KRW |
| 2025-11-04 |
404.0291 KRW |
2,916,840.9513 ARK |
415.0000 KRW |
389.2000 KRW |
424.0000 KRW |
409.0000 KRW |
| 2025-11-03 |
440.5082 KRW |
4,307,967.2164 ARK |
473.0000 KRW |
411.0000 KRW |
474.0000 KRW |
415.0000 KRW |
| 2025-11-02 |
469.4483 KRW |
887,149.4505 ARK |
477.0000 KRW |
462.0000 KRW |
478.0000 KRW |
472.0000 KRW |
| 2025-11-01 |
468.2030 KRW |
778,157.9365 ARK |
464.0000 KRW |
461.0000 KRW |
476.0000 KRW |
470.0000 KRW |