Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-05 |
322.8078 KRW |
134,146.1586 ARK |
327.0000 KRW |
318.0000 KRW |
328.0000 KRW |
328.0000 KRW |
| 2020-10-04 |
318.9019 KRW |
91,260.4837 ARK |
323.0000 KRW |
315.0000 KRW |
327.0000 KRW |
327.0000 KRW |
| 2020-10-03 |
321.0893 KRW |
95,097.5201 ARK |
322.0000 KRW |
317.0000 KRW |
325.0000 KRW |
324.0000 KRW |
| 2020-10-02 |
321.4512 KRW |
377,579.7331 ARK |
339.0000 KRW |
310.0000 KRW |
340.0000 KRW |
321.0000 KRW |
| 2020-10-01 |
345.1023 KRW |
593,604.2542 ARK |
356.0000 KRW |
330.0000 KRW |
362.0000 KRW |
337.0000 KRW |
| 2020-09-30 |
352.7419 KRW |
451,498.2403 ARK |
353.0000 KRW |
344.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2020-09-29 |
344.7141 KRW |
473,726.3993 ARK |
344.0000 KRW |
340.0000 KRW |
355.0000 KRW |
350.0000 KRW |
| 2020-09-28 |
350.8950 KRW |
331,059.8727 ARK |
353.0000 KRW |
342.0000 KRW |
362.0000 KRW |
346.0000 KRW |
| 2020-09-27 |
346.4982 KRW |
931,209.3131 ARK |
352.0000 KRW |
336.0000 KRW |
361.0000 KRW |
352.0000 KRW |
| 2020-09-26 |
356.1415 KRW |
521,427.3086 ARK |
350.0000 KRW |
350.0000 KRW |
366.0000 KRW |
351.0000 KRW |
| 2020-09-25 |
343.8347 KRW |
459,868.8700 ARK |
346.0000 KRW |
330.0000 KRW |
362.0000 KRW |
352.0000 KRW |
| 2020-09-24 |
329.1367 KRW |
444,990.0964 ARK |
327.0000 KRW |
317.0000 KRW |
348.0000 KRW |
347.0000 KRW |
| 2020-09-23 |
338.2747 KRW |
398,735.0877 ARK |
354.0000 KRW |
321.0000 KRW |
359.0000 KRW |
327.0000 KRW |
| 2020-09-22 |
345.4632 KRW |
393,384.3066 ARK |
362.0000 KRW |
328.0000 KRW |
367.0000 KRW |
355.0000 KRW |
| 2020-09-21 |
365.8842 KRW |
951,637.5777 ARK |
404.0000 KRW |
339.0000 KRW |
407.0000 KRW |
363.0000 KRW |
| 2020-09-20 |
408.6445 KRW |
696,228.9911 ARK |
419.0000 KRW |
402.0000 KRW |
420.0000 KRW |
404.0000 KRW |
| 2020-09-19 |
432.6902 KRW |
4,728,758.2395 ARK |
412.0000 KRW |
401.0000 KRW |
465.0000 KRW |
421.0000 KRW |
| 2020-09-18 |
419.4879 KRW |
726,769.4966 ARK |
418.0000 KRW |
401.0000 KRW |
434.0000 KRW |
409.0000 KRW |
| 2020-09-17 |
420.6531 KRW |
2,540,715.5382 ARK |
403.0000 KRW |
402.0000 KRW |
441.0000 KRW |
417.0000 KRW |
| 2020-09-16 |
414.5609 KRW |
2,401,471.5833 ARK |
423.0000 KRW |
394.0000 KRW |
447.0000 KRW |
400.0000 KRW |
| 2020-09-15 |
431.1942 KRW |
1,687,506.7798 ARK |
468.0000 KRW |
417.0000 KRW |
469.0000 KRW |
419.0000 KRW |
| 2020-09-14 |
456.8969 KRW |
2,443,814.3984 ARK |
487.0000 KRW |
435.0000 KRW |
487.0000 KRW |
464.0000 KRW |
| 2020-09-13 |
559.3292 KRW |
27,671,481.9166 ARK |
476.0000 KRW |
474.0000 KRW |
623.0000 KRW |
489.0000 KRW |
| 2020-09-12 |
477.4352 KRW |
9,623,746.1732 ARK |
416.0000 KRW |
414.0000 KRW |
525.0000 KRW |
476.0000 KRW |
| 2020-09-11 |
416.2562 KRW |
201,745.4979 ARK |
431.0000 KRW |
409.0000 KRW |
436.0000 KRW |
418.0000 KRW |
| 2020-09-10 |
424.2418 KRW |
384,018.0309 ARK |
408.0000 KRW |
406.0000 KRW |
437.0000 KRW |
426.0000 KRW |
| 2020-09-09 |
394.0128 KRW |
266,337.7205 ARK |
372.0000 KRW |
363.0000 KRW |
438.0000 KRW |
401.0000 KRW |
| 2020-09-08 |
374.4231 KRW |
289,701.2573 ARK |
372.0000 KRW |
363.0000 KRW |
384.0000 KRW |
366.0000 KRW |
| 2020-09-07 |
372.8001 KRW |
317,768.9178 ARK |
387.0000 KRW |
354.0000 KRW |
397.0000 KRW |
376.0000 KRW |
| 2020-09-06 |
378.2237 KRW |
657,093.9522 ARK |
385.0000 KRW |
351.0000 KRW |
432.0000 KRW |
383.0000 KRW |
| 2020-09-05 |
390.7972 KRW |
462,561.2037 ARK |
412.0000 KRW |
362.0000 KRW |
419.0000 KRW |
383.0000 KRW |
| 2020-09-04 |
392.2817 KRW |
604,240.4668 ARK |
392.0000 KRW |
373.0000 KRW |
417.0000 KRW |
411.0000 KRW |
| 2020-09-03 |
449.7424 KRW |
1,133,934.9295 ARK |
486.0000 KRW |
385.0000 KRW |
500.0000 KRW |
396.0000 KRW |
| 2020-09-02 |
507.4491 KRW |
1,284,537.3880 ARK |
519.0000 KRW |
470.0000 KRW |
531.0000 KRW |
483.0000 KRW |
| 2020-09-01 |
528.8444 KRW |
562,864.5120 ARK |
538.0000 KRW |
516.0000 KRW |
540.0000 KRW |
522.0000 KRW |
| 2020-08-31 |
542.0485 KRW |
482,222.0166 ARK |
549.0000 KRW |
534.0000 KRW |
555.0000 KRW |
540.0000 KRW |
| 2020-08-30 |
551.9440 KRW |
953,218.2634 ARK |
551.0000 KRW |
539.0000 KRW |
567.0000 KRW |
552.0000 KRW |
| 2020-08-29 |
556.8080 KRW |
1,396,830.3119 ARK |
536.0000 KRW |
532.0000 KRW |
576.0000 KRW |
554.0000 KRW |
| 2020-08-28 |
533.0037 KRW |
396,184.2947 ARK |
528.0000 KRW |
523.0000 KRW |
546.0000 KRW |
534.0000 KRW |
| 2020-08-27 |
542.2394 KRW |
854,833.1609 ARK |
582.0000 KRW |
510.0000 KRW |
584.0000 KRW |
528.0000 KRW |
| 2020-08-26 |
576.7360 KRW |
836,115.7273 ARK |
572.0000 KRW |
559.0000 KRW |
600.0000 KRW |
579.0000 KRW |
| 2020-08-25 |
603.7458 KRW |
1,289,061.0893 ARK |
632.0000 KRW |
557.0000 KRW |
633.0000 KRW |
570.0000 KRW |
| 2020-08-24 |
604.5196 KRW |
754,633.5003 ARK |
592.0000 KRW |
581.0000 KRW |
636.0000 KRW |
630.0000 KRW |
| 2020-08-23 |
593.1329 KRW |
713,051.6156 ARK |
600.0000 KRW |
573.0000 KRW |
610.0000 KRW |
593.0000 KRW |
| 2020-08-22 |
583.3884 KRW |
1,370,856.4315 ARK |
573.0000 KRW |
551.0000 KRW |
615.0000 KRW |
596.0000 KRW |
| 2020-08-21 |
597.0269 KRW |
1,336,640.1140 ARK |
594.0000 KRW |
566.0000 KRW |
616.0000 KRW |
568.0000 KRW |
| 2020-08-20 |
573.2068 KRW |
574,016.3741 ARK |
570.0000 KRW |
554.0000 KRW |
596.0000 KRW |
594.0000 KRW |
| 2020-08-19 |
578.1716 KRW |
1,164,103.6654 ARK |
614.0000 KRW |
556.0000 KRW |
617.0000 KRW |
564.0000 KRW |
| 2020-08-18 |
612.5960 KRW |
1,166,405.3448 ARK |
633.0000 KRW |
589.0000 KRW |
643.0000 KRW |
612.0000 KRW |
| 2020-08-17 |
626.7660 KRW |
1,298,832.1825 ARK |
614.0000 KRW |
609.0000 KRW |
645.0000 KRW |
634.0000 KRW |