Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
1,346.3019 KRW |
14,091,644.8457 ARK |
1,362.0000 KRW |
1,273.0000 KRW |
1,393.0000 KRW |
1,384.0000 KRW |
| 2024-03-05 |
1,404.0558 KRW |
29,259,416.2983 ARK |
1,473.0000 KRW |
1,275.0000 KRW |
1,474.0000 KRW |
1,319.0000 KRW |
| 2024-03-04 |
1,424.1027 KRW |
44,203,426.3150 ARK |
1,369.0000 KRW |
1,351.0000 KRW |
1,478.0000 KRW |
1,459.0000 KRW |
| 2024-03-03 |
1,342.9833 KRW |
15,257,785.7738 ARK |
1,422.0000 KRW |
1,217.0000 KRW |
1,422.0000 KRW |
1,361.0000 KRW |
| 2024-03-02 |
1,357.8962 KRW |
14,921,004.6367 ARK |
1,377.0000 KRW |
1,330.0000 KRW |
1,394.0000 KRW |
1,380.0000 KRW |
| 2024-03-01 |
1,333.4719 KRW |
40,850,532.1046 ARK |
1,241.0000 KRW |
1,234.0000 KRW |
1,396.0000 KRW |
1,369.0000 KRW |
| 2024-02-29 |
1,228.2912 KRW |
22,319,969.2522 ARK |
1,202.0000 KRW |
1,176.0000 KRW |
1,259.0000 KRW |
1,240.0000 KRW |
| 2024-02-28 |
1,194.6406 KRW |
16,654,955.5195 ARK |
1,194.0000 KRW |
1,130.0000 KRW |
1,240.0000 KRW |
1,194.0000 KRW |
| 2024-02-27 |
1,178.6283 KRW |
6,087,175.4503 ARK |
1,183.0000 KRW |
1,160.0000 KRW |
1,190.0000 KRW |
1,184.0000 KRW |
| 2024-02-26 |
1,157.1397 KRW |
6,263,953.7317 ARK |
1,177.0000 KRW |
1,126.0000 KRW |
1,187.0000 KRW |
1,182.0000 KRW |
| 2024-02-25 |
1,165.9856 KRW |
3,912,523.3717 ARK |
1,181.0000 KRW |
1,153.0000 KRW |
1,181.0000 KRW |
1,174.0000 KRW |
| 2024-02-24 |
1,184.2206 KRW |
9,179,215.0069 ARK |
1,169.0000 KRW |
1,164.0000 KRW |
1,199.0000 KRW |
1,174.0000 KRW |
| 2024-02-23 |
1,166.9920 KRW |
9,175,462.0787 ARK |
1,188.0000 KRW |
1,152.0000 KRW |
1,193.0000 KRW |
1,165.0000 KRW |
| 2024-02-22 |
1,191.3786 KRW |
10,381,089.5470 ARK |
1,227.0000 KRW |
1,178.0000 KRW |
1,228.0000 KRW |
1,189.0000 KRW |
| 2024-02-21 |
1,262.4567 KRW |
13,080,194.2286 ARK |
1,291.0000 KRW |
1,189.0000 KRW |
1,322.0000 KRW |
1,225.0000 KRW |
| 2024-02-20 |
1,305.9888 KRW |
12,370,904.0626 ARK |
1,329.0000 KRW |
1,250.0000 KRW |
1,354.0000 KRW |
1,299.0000 KRW |
| 2024-02-19 |
1,309.8866 KRW |
8,250,887.7144 ARK |
1,312.0000 KRW |
1,295.0000 KRW |
1,328.0000 KRW |
1,324.0000 KRW |
| 2024-02-18 |
1,292.0826 KRW |
8,239,214.7147 ARK |
1,311.0000 KRW |
1,265.0000 KRW |
1,325.0000 KRW |
1,309.0000 KRW |
| 2024-02-17 |
1,297.4980 KRW |
22,913,178.5568 ARK |
1,296.0000 KRW |
1,237.0000 KRW |
1,345.0000 KRW |
1,309.0000 KRW |
| 2024-02-16 |
1,286.2490 KRW |
28,947,027.5970 ARK |
1,225.0000 KRW |
1,210.0000 KRW |
1,331.0000 KRW |
1,298.0000 KRW |
| 2024-02-15 |
1,204.0418 KRW |
10,590,122.1269 ARK |
1,190.0000 KRW |
1,179.0000 KRW |
1,240.0000 KRW |
1,211.0000 KRW |
| 2024-02-14 |
1,180.6871 KRW |
4,352,615.5621 ARK |
1,175.0000 KRW |
1,160.0000 KRW |
1,193.0000 KRW |
1,190.0000 KRW |
| 2024-02-13 |
1,180.0083 KRW |
7,609,392.4341 ARK |
1,200.0000 KRW |
1,143.0000 KRW |
1,209.0000 KRW |
1,179.0000 KRW |
| 2024-02-12 |
1,184.3872 KRW |
5,829,186.2984 ARK |
1,186.0000 KRW |
1,157.0000 KRW |
1,202.0000 KRW |
1,200.0000 KRW |
| 2024-02-11 |
1,187.1408 KRW |
6,879,195.3555 ARK |
1,196.0000 KRW |
1,170.0000 KRW |
1,206.0000 KRW |
1,181.0000 KRW |
| 2024-02-10 |
1,199.5004 KRW |
22,532,826.9143 ARK |
1,162.0000 KRW |
1,161.0000 KRW |
1,224.0000 KRW |
1,192.0000 KRW |
| 2024-02-09 |
1,157.4833 KRW |
8,133,816.1685 ARK |
1,159.0000 KRW |
1,141.0000 KRW |
1,169.0000 KRW |
1,165.0000 KRW |
| 2024-02-08 |
1,161.5135 KRW |
8,473,271.4139 ARK |
1,161.0000 KRW |
1,145.0000 KRW |
1,185.0000 KRW |
1,159.0000 KRW |
| 2024-02-07 |
1,165.1563 KRW |
13,093,983.9580 ARK |
1,163.0000 KRW |
1,125.0000 KRW |
1,205.0000 KRW |
1,159.0000 KRW |
| 2024-02-06 |
1,175.6886 KRW |
28,114,675.6001 ARK |
1,132.0000 KRW |
1,115.0000 KRW |
1,217.0000 KRW |
1,157.0000 KRW |
| 2024-02-05 |
1,119.0920 KRW |
4,441,780.6265 ARK |
1,134.0000 KRW |
1,092.0000 KRW |
1,142.0000 KRW |
1,121.0000 KRW |
| 2024-02-04 |
1,142.6672 KRW |
3,852,393.8946 ARK |
1,152.0000 KRW |
1,127.0000 KRW |
1,172.0000 KRW |
1,140.0000 KRW |
| 2024-02-03 |
1,160.7637 KRW |
3,790,566.7982 ARK |
1,179.0000 KRW |
1,140.0000 KRW |
1,190.0000 KRW |
1,151.0000 KRW |
| 2024-02-02 |
1,180.5987 KRW |
9,133,036.6013 ARK |
1,190.0000 KRW |
1,148.0000 KRW |
1,215.0000 KRW |
1,173.0000 KRW |
| 2024-02-01 |
1,193.6125 KRW |
11,327,717.5038 ARK |
1,206.0000 KRW |
1,147.0000 KRW |
1,249.0000 KRW |
1,183.0000 KRW |
| 2024-01-31 |
1,239.0594 KRW |
23,726,923.4004 ARK |
1,281.0000 KRW |
1,184.0000 KRW |
1,284.0000 KRW |
1,215.0000 KRW |
| 2024-01-30 |
1,302.8802 KRW |
98,346,832.6705 ARK |
1,210.0000 KRW |
1,209.0000 KRW |
1,348.0000 KRW |
1,282.0000 KRW |
| 2024-01-29 |
1,203.8554 KRW |
29,436,693.8486 ARK |
1,209.0000 KRW |
1,164.0000 KRW |
1,252.0000 KRW |
1,207.0000 KRW |
| 2024-01-28 |
1,194.1551 KRW |
26,891,609.7420 ARK |
1,160.0000 KRW |
1,130.0000 KRW |
1,245.0000 KRW |
1,187.0000 KRW |
| 2024-01-27 |
1,179.5842 KRW |
12,009,089.8566 ARK |
1,195.0000 KRW |
1,140.0000 KRW |
1,215.0000 KRW |
1,160.0000 KRW |
| 2024-01-26 |
1,232.8401 KRW |
53,163,994.0631 ARK |
1,245.0000 KRW |
1,170.0000 KRW |
1,325.0000 KRW |
1,200.0000 KRW |
| 2024-01-25 |
1,304.9702 KRW |
173,649,412.2586 ARK |
1,130.0000 KRW |
1,115.0000 KRW |
1,485.0000 KRW |
1,230.0000 KRW |
| 2024-01-24 |
1,059.4437 KRW |
69,931,145.8023 ARK |
953.0000 KRW |
953.0000 KRW |
1,145.0000 KRW |
1,125.0000 KRW |
| 2024-01-23 |
924.0333 KRW |
5,884,676.3739 ARK |
972.0000 KRW |
880.0000 KRW |
986.0000 KRW |
948.0000 KRW |
| 2024-01-22 |
1,015.0630 KRW |
2,782,655.0170 ARK |
1,050.0000 KRW |
971.0000 KRW |
1,060.0000 KRW |
985.0000 KRW |
| 2024-01-21 |
1,055.6648 KRW |
1,130,309.3356 ARK |
1,055.0000 KRW |
1,040.0000 KRW |
1,070.0000 KRW |
1,055.0000 KRW |
| 2024-01-20 |
1,061.6103 KRW |
1,768,091.5818 ARK |
1,090.0000 KRW |
1,040.0000 KRW |
1,090.0000 KRW |
1,050.0000 KRW |
| 2024-01-19 |
1,079.3845 KRW |
8,666,221.7338 ARK |
1,125.0000 KRW |
1,025.0000 KRW |
1,135.0000 KRW |
1,090.0000 KRW |
| 2024-01-18 |
1,135.4932 KRW |
26,025,549.2064 ARK |
1,085.0000 KRW |
1,070.0000 KRW |
1,180.0000 KRW |
1,130.0000 KRW |
| 2024-01-17 |
1,088.0536 KRW |
2,070,901.0845 ARK |
1,100.0000 KRW |
1,070.0000 KRW |
1,115.0000 KRW |
1,075.0000 KRW |