Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
527.1090 KRW |
2,717,473.6334 ARK |
528.0000 KRW |
512.0000 KRW |
539.0000 KRW |
518.0000 KRW |
| 2025-10-15 |
538.5495 KRW |
2,383,643.6986 ARK |
543.0000 KRW |
523.0000 KRW |
552.0000 KRW |
530.0000 KRW |
| 2025-10-14 |
542.9115 KRW |
4,915,132.3127 ARK |
571.0000 KRW |
521.0000 KRW |
572.0000 KRW |
545.0000 KRW |
| 2025-10-13 |
552.1512 KRW |
11,955,967.9097 ARK |
581.0000 KRW |
516.0000 KRW |
587.0000 KRW |
569.0000 KRW |
| 2025-10-12 |
556.4838 KRW |
1,814,587.5522 ARK |
542.0000 KRW |
532.0000 KRW |
586.0000 KRW |
584.0000 KRW |
| 2025-10-11 |
554.7161 KRW |
4,105,517.5891 ARK |
554.0000 KRW |
532.0000 KRW |
606.0000 KRW |
540.0000 KRW |
| 2025-10-10 |
583.3940 KRW |
6,541,630.6067 ARK |
625.0000 KRW |
500.0000 KRW |
632.0000 KRW |
547.0000 KRW |
| 2025-10-09 |
629.9192 KRW |
2,809,019.8454 ARK |
631.0000 KRW |
615.0000 KRW |
643.0000 KRW |
622.0000 KRW |
| 2025-10-08 |
628.2511 KRW |
1,285,339.9643 ARK |
627.0000 KRW |
620.0000 KRW |
638.0000 KRW |
637.0000 KRW |
| 2025-10-07 |
637.8957 KRW |
2,650,754.6611 ARK |
645.0000 KRW |
625.0000 KRW |
648.0000 KRW |
630.0000 KRW |
| 2025-10-06 |
639.6622 KRW |
1,352,266.1324 ARK |
633.0000 KRW |
630.0000 KRW |
647.0000 KRW |
646.0000 KRW |
| 2025-10-05 |
637.9867 KRW |
2,198,294.3122 ARK |
634.0000 KRW |
629.0000 KRW |
645.0000 KRW |
633.0000 KRW |
| 2025-10-04 |
635.2039 KRW |
1,777,067.2737 ARK |
639.0000 KRW |
626.0000 KRW |
644.0000 KRW |
635.0000 KRW |
| 2025-10-03 |
637.5880 KRW |
3,096,780.4655 ARK |
642.0000 KRW |
626.0000 KRW |
652.0000 KRW |
644.0000 KRW |
| 2025-10-02 |
627.9715 KRW |
3,478,082.1369 ARK |
621.0000 KRW |
613.0000 KRW |
640.0000 KRW |
638.0000 KRW |
| 2025-10-01 |
605.0778 KRW |
3,644,258.0847 ARK |
605.0000 KRW |
593.0000 KRW |
619.0000 KRW |
618.0000 KRW |
| 2025-09-30 |
605.6936 KRW |
13,409,386.1616 ARK |
594.0000 KRW |
589.0000 KRW |
636.0000 KRW |
603.0000 KRW |
| 2025-09-29 |
595.5286 KRW |
1,670,794.4021 ARK |
605.0000 KRW |
588.0000 KRW |
605.0000 KRW |
596.0000 KRW |
| 2025-09-28 |
594.2346 KRW |
1,110,003.1285 ARK |
597.0000 KRW |
587.0000 KRW |
607.0000 KRW |
604.0000 KRW |
| 2025-09-27 |
599.8875 KRW |
1,019,764.3567 ARK |
606.0000 KRW |
595.0000 KRW |
607.0000 KRW |
596.0000 KRW |
| 2025-09-26 |
599.6249 KRW |
2,854,741.7089 ARK |
592.0000 KRW |
586.0000 KRW |
630.0000 KRW |
603.0000 KRW |
| 2025-09-25 |
599.2064 KRW |
3,075,001.5009 ARK |
616.0000 KRW |
587.0000 KRW |
616.0000 KRW |
593.0000 KRW |
| 2025-09-24 |
629.7015 KRW |
10,203,526.9138 ARK |
630.0000 KRW |
602.0000 KRW |
670.0000 KRW |
616.0000 KRW |
| 2025-09-23 |
608.5441 KRW |
3,937,805.7140 ARK |
601.0000 KRW |
590.0000 KRW |
628.0000 KRW |
622.0000 KRW |
| 2025-09-22 |
604.5704 KRW |
5,527,844.5808 ARK |
631.0000 KRW |
586.0000 KRW |
634.0000 KRW |
603.0000 KRW |
| 2025-09-21 |
641.1731 KRW |
2,110,992.0075 ARK |
649.0000 KRW |
633.0000 KRW |
650.0000 KRW |
639.0000 KRW |
| 2025-09-20 |
642.5222 KRW |
1,856,159.2902 ARK |
634.0000 KRW |
631.0000 KRW |
655.0000 KRW |
646.0000 KRW |
| 2025-09-19 |
645.0961 KRW |
2,387,754.8554 ARK |
653.0000 KRW |
630.0000 KRW |
657.0000 KRW |
636.0000 KRW |
| 2025-09-18 |
649.7713 KRW |
2,576,107.7361 ARK |
649.0000 KRW |
643.0000 KRW |
658.0000 KRW |
652.0000 KRW |
| 2025-09-17 |
636.7345 KRW |
2,653,534.9039 ARK |
636.0000 KRW |
625.0000 KRW |
655.0000 KRW |
652.0000 KRW |
| 2025-09-16 |
627.5819 KRW |
3,859,724.2686 ARK |
639.0000 KRW |
618.0000 KRW |
639.0000 KRW |
638.0000 KRW |
| 2025-09-15 |
657.6988 KRW |
20,174,350.2586 ARK |
688.0000 KRW |
629.0000 KRW |
699.0000 KRW |
639.0000 KRW |
| 2025-09-14 |
701.1443 KRW |
113,240,705.3718 ARK |
658.0000 KRW |
658.0000 KRW |
742.0000 KRW |
685.0000 KRW |
| 2025-09-13 |
645.7648 KRW |
3,149,605.3084 ARK |
645.0000 KRW |
636.0000 KRW |
658.0000 KRW |
656.0000 KRW |
| 2025-09-12 |
637.3719 KRW |
2,089,237.8365 ARK |
632.0000 KRW |
631.0000 KRW |
644.0000 KRW |
642.0000 KRW |
| 2025-09-11 |
629.5751 KRW |
2,345,632.7321 ARK |
629.0000 KRW |
621.0000 KRW |
635.0000 KRW |
623.0000 KRW |
| 2025-09-10 |
627.0394 KRW |
2,551,141.6347 ARK |
626.0000 KRW |
620.0000 KRW |
636.0000 KRW |
631.0000 KRW |
| 2025-09-09 |
625.2070 KRW |
3,500,741.8000 ARK |
627.0000 KRW |
616.0000 KRW |
636.0000 KRW |
622.0000 KRW |
| 2025-09-08 |
610.8632 KRW |
3,080,517.9874 ARK |
598.0000 KRW |
595.0000 KRW |
623.0000 KRW |
622.0000 KRW |
| 2025-09-07 |
599.1052 KRW |
617,392.0669 ARK |
596.0000 KRW |
594.0000 KRW |
603.0000 KRW |
598.0000 KRW |
| 2025-09-06 |
599.3637 KRW |
667,031.0495 ARK |
601.0000 KRW |
593.0000 KRW |
606.0000 KRW |
597.0000 KRW |
| 2025-09-05 |
598.3964 KRW |
1,546,734.9943 ARK |
598.0000 KRW |
591.0000 KRW |
605.0000 KRW |
599.0000 KRW |
| 2025-09-04 |
591.8552 KRW |
1,186,780.2819 ARK |
601.0000 KRW |
585.0000 KRW |
603.0000 KRW |
586.0000 KRW |
| 2025-09-03 |
601.3741 KRW |
770,042.5914 ARK |
605.0000 KRW |
597.0000 KRW |
607.0000 KRW |
602.0000 KRW |
| 2025-09-02 |
599.5130 KRW |
1,636,395.4599 ARK |
595.0000 KRW |
590.0000 KRW |
607.0000 KRW |
605.0000 KRW |
| 2025-09-01 |
594.3426 KRW |
2,885,454.6963 ARK |
606.0000 KRW |
585.0000 KRW |
608.0000 KRW |
586.0000 KRW |
| 2025-08-31 |
616.4086 KRW |
1,662,303.2850 ARK |
615.0000 KRW |
606.0000 KRW |
626.0000 KRW |
608.0000 KRW |
| 2025-08-30 |
613.4351 KRW |
1,105,818.6843 ARK |
616.0000 KRW |
605.0000 KRW |
621.0000 KRW |
612.0000 KRW |
| 2025-08-29 |
620.7170 KRW |
4,741,217.5877 ARK |
642.0000 KRW |
604.0000 KRW |
647.0000 KRW |
611.0000 KRW |
| 2025-08-28 |
639.0851 KRW |
5,714,227.2522 ARK |
639.0000 KRW |
628.0000 KRW |
658.0000 KRW |
640.0000 KRW |