Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-07 |
546.0937 KRW |
5,516,445.8297 ARK |
556.8000 KRW |
526.7000 KRW |
564.2000 KRW |
550.7000 KRW |
| 2025-03-06 |
572.4854 KRW |
21,408,947.5086 ARK |
551.5000 KRW |
538.0000 KRW |
605.0000 KRW |
548.1000 KRW |
| 2025-03-05 |
528.4032 KRW |
3,681,921.2346 ARK |
520.6000 KRW |
508.4000 KRW |
552.5000 KRW |
550.1000 KRW |
| 2025-03-04 |
502.3571 KRW |
5,531,280.2974 ARK |
523.9000 KRW |
484.0000 KRW |
527.5000 KRW |
521.0000 KRW |
| 2025-03-03 |
581.3623 KRW |
9,146,816.1195 ARK |
629.8000 KRW |
511.0000 KRW |
632.6000 KRW |
515.4000 KRW |
| 2025-03-02 |
603.5666 KRW |
12,345,016.7698 ARK |
595.2000 KRW |
580.2000 KRW |
635.1000 KRW |
633.0000 KRW |
| 2025-03-01 |
588.4031 KRW |
4,497,117.9463 ARK |
593.0000 KRW |
579.0000 KRW |
597.1000 KRW |
586.8000 KRW |
| 2025-02-28 |
579.7077 KRW |
11,295,810.7094 ARK |
611.2000 KRW |
558.2000 KRW |
611.2000 KRW |
594.4000 KRW |
| 2025-02-27 |
608.9253 KRW |
6,145,164.3718 ARK |
604.5000 KRW |
593.5000 KRW |
625.0000 KRW |
623.0000 KRW |
| 2025-02-26 |
606.3134 KRW |
7,662,435.3650 ARK |
629.9000 KRW |
584.0000 KRW |
630.0000 KRW |
603.6000 KRW |
| 2025-02-25 |
615.2704 KRW |
15,647,869.0342 ARK |
611.5000 KRW |
580.9000 KRW |
645.0000 KRW |
626.9000 KRW |
| 2025-02-24 |
659.2268 KRW |
19,909,340.6701 ARK |
703.0000 KRW |
618.9000 KRW |
705.8000 KRW |
627.0000 KRW |
| 2025-02-23 |
715.5342 KRW |
50,564,870.9218 ARK |
712.0000 KRW |
680.0000 KRW |
747.3000 KRW |
704.4000 KRW |
| 2025-02-22 |
727.1609 KRW |
66,663,129.3107 ARK |
707.8000 KRW |
671.2000 KRW |
776.8000 KRW |
692.4000 KRW |
| 2025-02-21 |
716.1410 KRW |
48,352,270.1670 ARK |
733.4000 KRW |
680.1000 KRW |
763.8000 KRW |
692.6000 KRW |
| 2025-02-20 |
757.5578 KRW |
99,310,045.6985 ARK |
766.0000 KRW |
710.7000 KRW |
816.8000 KRW |
720.0000 KRW |
| 2025-02-19 |
760.6523 KRW |
398,656,617.6321 ARK |
647.2000 KRW |
646.6000 KRW |
829.0000 KRW |
777.0000 KRW |
| 2025-02-18 |
683.3196 KRW |
112,541,935.8248 ARK |
725.8000 KRW |
624.5000 KRW |
732.0000 KRW |
649.7000 KRW |
| 2025-02-17 |
792.3204 KRW |
488,514,486.4970 ARK |
613.2000 KRW |
597.0000 KRW |
878.9000 KRW |
794.8000 KRW |
| 2025-02-16 |
621.8939 KRW |
49,657,602.0508 ARK |
575.2000 KRW |
567.3000 KRW |
668.7000 KRW |
611.0000 KRW |
| 2025-02-15 |
583.7978 KRW |
1,417,995.6698 ARK |
590.0000 KRW |
572.3000 KRW |
592.5000 KRW |
574.2000 KRW |
| 2025-02-14 |
594.1273 KRW |
2,562,638.2473 ARK |
594.8000 KRW |
585.1000 KRW |
603.4000 KRW |
593.4000 KRW |
| 2025-02-13 |
604.3321 KRW |
2,546,071.1950 ARK |
626.1000 KRW |
591.0000 KRW |
628.1000 KRW |
597.7000 KRW |
| 2025-02-12 |
597.5920 KRW |
3,249,320.3541 ARK |
600.0000 KRW |
579.3000 KRW |
630.2000 KRW |
630.1000 KRW |
| 2025-02-11 |
623.1288 KRW |
5,780,749.7548 ARK |
618.7000 KRW |
590.8000 KRW |
647.1000 KRW |
597.5000 KRW |
| 2025-02-10 |
610.3395 KRW |
2,007,574.1310 ARK |
614.8000 KRW |
593.2000 KRW |
625.7000 KRW |
620.4000 KRW |
| 2025-02-09 |
620.2340 KRW |
2,810,145.5108 ARK |
620.8000 KRW |
596.0000 KRW |
642.8000 KRW |
611.9000 KRW |
| 2025-02-08 |
590.8903 KRW |
1,360,284.1317 ARK |
580.1000 KRW |
574.1000 KRW |
623.0000 KRW |
622.3000 KRW |
| 2025-02-07 |
590.1454 KRW |
2,239,749.9937 ARK |
589.0000 KRW |
566.5000 KRW |
615.9000 KRW |
580.2000 KRW |
| 2025-02-06 |
604.9477 KRW |
2,416,095.5341 ARK |
621.2000 KRW |
578.7000 KRW |
626.4000 KRW |
589.5000 KRW |