Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-26 |
663.6071 KRW |
11,560,118.9510 ARK |
673.1000 KRW |
646.6000 KRW |
679.0000 KRW |
669.3000 KRW |
| 2025-04-25 |
672.5139 KRW |
24,660,404.5616 ARK |
671.6000 KRW |
658.4000 KRW |
697.6000 KRW |
670.1000 KRW |
| 2025-04-24 |
662.4927 KRW |
48,219,776.7392 ARK |
646.4000 KRW |
632.8000 KRW |
679.9000 KRW |
643.0000 KRW |
| 2025-04-23 |
663.9338 KRW |
17,809,919.7818 ARK |
692.2000 KRW |
634.9000 KRW |
698.9000 KRW |
646.1000 KRW |
| 2025-04-22 |
701.2042 KRW |
77,652,839.1259 ARK |
680.1000 KRW |
647.1000 KRW |
746.5000 KRW |
695.0000 KRW |
| 2025-04-21 |
715.7315 KRW |
81,638,011.7873 ARK |
712.8000 KRW |
679.3000 KRW |
771.4000 KRW |
686.3000 KRW |
| 2025-04-20 |
751.7524 KRW |
260,940,631.2811 ARK |
650.8000 KRW |
642.3000 KRW |
802.6000 KRW |
698.8000 KRW |
| 2025-04-19 |
658.3259 KRW |
14,055,984.6502 ARK |
674.0000 KRW |
641.0000 KRW |
694.3000 KRW |
661.1000 KRW |
| 2025-04-18 |
674.8490 KRW |
46,881,314.9242 ARK |
694.3000 KRW |
637.0000 KRW |
714.6000 KRW |
674.9000 KRW |
| 2025-04-17 |
722.7524 KRW |
345,458,032.7482 ARK |
591.1000 KRW |
581.4000 KRW |
810.0000 KRW |
702.3000 KRW |
| 2025-04-16 |
733.8811 KRW |
199,267,673.1959 ARK |
673.9000 KRW |
627.1000 KRW |
807.0000 KRW |
630.1000 KRW |
| 2025-04-15 |
649.6972 KRW |
134,176,115.7650 ARK |
624.8000 KRW |
586.7000 KRW |
708.0000 KRW |
672.6000 KRW |
| 2025-04-14 |
578.9133 KRW |
30,852,989.8059 ARK |
608.0000 KRW |
553.0000 KRW |
608.0000 KRW |
566.5000 KRW |
| 2025-04-13 |
674.0270 KRW |
149,495,620.6742 ARK |
700.4000 KRW |
596.2000 KRW |
721.0000 KRW |
597.6000 KRW |
| 2025-04-12 |
626.7390 KRW |
418,467,445.9236 ARK |
500.6000 KRW |
486.3000 KRW |
750.0000 KRW |
692.9000 KRW |
| 2025-04-11 |
517.1561 KRW |
12,365,952.2218 ARK |
525.2000 KRW |
499.9000 KRW |
536.5000 KRW |
501.0000 KRW |
| 2025-04-10 |
535.3986 KRW |
36,491,583.6421 ARK |
547.5000 KRW |
505.0000 KRW |
580.0000 KRW |
527.6000 KRW |
| 2025-04-09 |
531.9934 KRW |
81,584,926.2173 ARK |
526.0000 KRW |
485.0000 KRW |
572.1000 KRW |
546.0000 KRW |
| 2025-04-08 |
533.5095 KRW |
268,157,256.5155 ARK |
454.8000 KRW |
452.3000 KRW |
590.2000 KRW |
514.2000 KRW |
| 2025-04-07 |
446.1701 KRW |
54,806,591.5629 ARK |
488.6000 KRW |
406.1000 KRW |
493.7000 KRW |
447.4000 KRW |
| 2025-04-06 |
522.2861 KRW |
232,404,894.7885 ARK |
453.4000 KRW |
448.8000 KRW |
583.4000 KRW |
522.0000 KRW |
| 2025-04-05 |
467.1418 KRW |
15,653,924.6211 ARK |
432.2000 KRW |
431.2000 KRW |
505.2000 KRW |
460.0000 KRW |
| 2025-04-04 |
425.7874 KRW |
3,219,137.6783 ARK |
419.3000 KRW |
412.8000 KRW |
438.3000 KRW |
433.0000 KRW |
| 2025-04-03 |
419.6676 KRW |
2,370,289.1809 ARK |
419.6000 KRW |
406.3000 KRW |
433.8000 KRW |
419.7000 KRW |
| 2025-04-02 |
438.0113 KRW |
2,220,138.8274 ARK |
451.3000 KRW |
426.8000 KRW |
455.0000 KRW |
453.6000 KRW |
| 2025-04-01 |
453.5977 KRW |
2,204,914.2233 ARK |
452.2000 KRW |
446.4000 KRW |
461.9000 KRW |
453.3000 KRW |
| 2025-03-31 |
451.1496 KRW |
2,965,111.4374 ARK |
460.3000 KRW |
440.0000 KRW |
465.6000 KRW |
450.2000 KRW |
| 2025-03-30 |
466.0622 KRW |
2,277,010.4199 ARK |
463.0000 KRW |
455.0000 KRW |
477.6000 KRW |
460.7000 KRW |
| 2025-03-29 |
471.5626 KRW |
2,423,214.2999 ARK |
484.0000 KRW |
459.3000 KRW |
486.8000 KRW |
461.7000 KRW |
| 2025-03-28 |
492.4232 KRW |
5,415,955.6698 ARK |
519.5000 KRW |
471.0000 KRW |
521.2000 KRW |
483.4000 KRW |
| 2025-03-27 |
519.0274 KRW |
4,133,531.2736 ARK |
520.6000 KRW |
506.4000 KRW |
532.0000 KRW |
520.7000 KRW |
| 2025-03-26 |
527.0953 KRW |
5,906,652.8904 ARK |
529.4000 KRW |
512.0000 KRW |
540.8000 KRW |
519.2000 KRW |
| 2025-03-25 |
528.8959 KRW |
28,972,554.7573 ARK |
508.9000 KRW |
507.6000 KRW |
544.4000 KRW |
526.0000 KRW |
| 2025-03-24 |
505.0363 KRW |
5,146,389.3888 ARK |
501.3000 KRW |
487.7000 KRW |
517.1000 KRW |
509.0000 KRW |
| 2025-03-23 |
502.1313 KRW |
5,277,457.2931 ARK |
515.0000 KRW |
493.6000 KRW |
515.0000 KRW |
499.5000 KRW |
| 2025-03-22 |
521.2208 KRW |
34,272,504.0931 ARK |
498.6000 KRW |
497.4000 KRW |
552.7000 KRW |
514.7000 KRW |
| 2025-03-21 |
494.5498 KRW |
7,459,729.8429 ARK |
520.5000 KRW |
474.0000 KRW |
524.0000 KRW |
492.6000 KRW |
| 2025-03-20 |
522.9060 KRW |
3,853,313.6865 ARK |
534.0000 KRW |
513.7000 KRW |
534.5000 KRW |
520.3000 KRW |
| 2025-03-19 |
541.9763 KRW |
39,243,563.5790 ARK |
513.7000 KRW |
507.2000 KRW |
580.0000 KRW |
533.0000 KRW |
| 2025-03-18 |
531.3880 KRW |
35,051,644.1411 ARK |
505.8000 KRW |
490.5000 KRW |
581.3000 KRW |
509.5000 KRW |
| 2025-03-17 |
497.7463 KRW |
2,426,303.6528 ARK |
478.7000 KRW |
477.7000 KRW |
515.5000 KRW |
510.8000 KRW |
| 2025-03-16 |
492.0918 KRW |
2,436,089.6794 ARK |
507.2000 KRW |
479.3000 KRW |
509.0000 KRW |
482.9000 KRW |
| 2025-03-15 |
501.0762 KRW |
2,466,038.4047 ARK |
500.0000 KRW |
494.0000 KRW |
513.9000 KRW |
505.1000 KRW |
| 2025-03-14 |
499.1162 KRW |
5,811,773.1961 ARK |
484.7000 KRW |
479.8000 KRW |
514.7000 KRW |
500.7000 KRW |
| 2025-03-13 |
486.9356 KRW |
5,408,569.7236 ARK |
489.0000 KRW |
471.2000 KRW |
502.5000 KRW |
477.8000 KRW |
| 2025-03-12 |
479.8811 KRW |
2,138,963.6944 ARK |
479.2000 KRW |
460.1000 KRW |
498.9000 KRW |
485.4000 KRW |
| 2025-03-11 |
462.4997 KRW |
4,189,360.9471 ARK |
468.3000 KRW |
436.1000 KRW |
490.7000 KRW |
487.6000 KRW |
| 2025-03-10 |
482.7687 KRW |
4,970,237.0298 ARK |
475.2000 KRW |
456.2000 KRW |
505.3000 KRW |
471.1000 KRW |
| 2025-03-09 |
497.7337 KRW |
3,009,120.0173 ARK |
531.3000 KRW |
467.9000 KRW |
532.5000 KRW |
474.4000 KRW |
| 2025-03-08 |
533.9850 KRW |
2,043,317.7895 ARK |
542.7000 KRW |
524.5000 KRW |
548.5000 KRW |
532.7000 KRW |