Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
639.0851 KRW |
5,714,227.2522 ARK |
639.0000 KRW |
628.0000 KRW |
658.0000 KRW |
640.0000 KRW |
| 2025-08-27 |
626.3287 KRW |
3,073,351.6850 ARK |
629.0000 KRW |
618.0000 KRW |
643.0000 KRW |
643.0000 KRW |
| 2025-08-26 |
625.9053 KRW |
9,489,821.8415 ARK |
609.0000 KRW |
604.0000 KRW |
640.0000 KRW |
630.0000 KRW |
| 2025-08-25 |
633.2399 KRW |
4,710,068.7675 ARK |
648.0000 KRW |
609.0000 KRW |
654.0000 KRW |
611.0000 KRW |
| 2025-08-24 |
651.3001 KRW |
4,280,069.0541 ARK |
660.0000 KRW |
637.0000 KRW |
664.0000 KRW |
651.0000 KRW |
| 2025-08-23 |
640.3580 KRW |
5,349,035.1214 ARK |
643.0000 KRW |
625.0000 KRW |
658.0000 KRW |
653.0000 KRW |
| 2025-08-22 |
612.0855 KRW |
5,024,228.1521 ARK |
606.0000 KRW |
584.0000 KRW |
643.0000 KRW |
641.0000 KRW |
| 2025-08-21 |
624.7671 KRW |
5,745,495.3818 ARK |
627.0000 KRW |
600.0000 KRW |
650.0000 KRW |
613.0000 KRW |
| 2025-08-20 |
608.4483 KRW |
5,347,986.6160 ARK |
582.0000 KRW |
581.0000 KRW |
634.0000 KRW |
627.0000 KRW |
| 2025-08-19 |
595.4665 KRW |
2,124,187.1826 ARK |
601.0000 KRW |
581.0000 KRW |
609.0000 KRW |
581.0000 KRW |
| 2025-08-18 |
601.0523 KRW |
2,517,891.3248 ARK |
618.0000 KRW |
594.0000 KRW |
618.0000 KRW |
602.0000 KRW |
| 2025-08-17 |
618.2701 KRW |
1,125,782.4194 ARK |
619.0000 KRW |
612.0000 KRW |
626.0000 KRW |
618.0000 KRW |
| 2025-08-16 |
611.9487 KRW |
643,830.6438 ARK |
612.0000 KRW |
607.0000 KRW |
617.0000 KRW |
615.0000 KRW |
| 2025-08-15 |
609.8476 KRW |
2,334,926.3291 ARK |
612.0000 KRW |
595.0000 KRW |
620.0000 KRW |
609.0000 KRW |
| 2025-08-14 |
622.8226 KRW |
4,932,253.5327 ARK |
639.0000 KRW |
595.0000 KRW |
644.0000 KRW |
609.0000 KRW |
| 2025-08-13 |
631.0415 KRW |
3,272,570.7969 ARK |
630.0000 KRW |
615.0000 KRW |
641.0000 KRW |
633.0000 KRW |
| 2025-08-12 |
621.6921 KRW |
7,326,300.6037 ARK |
615.0000 KRW |
602.0000 KRW |
644.0000 KRW |
631.0000 KRW |
| 2025-08-11 |
625.9317 KRW |
6,030,364.7169 ARK |
638.0000 KRW |
609.0000 KRW |
651.0000 KRW |
617.0000 KRW |
| 2025-08-10 |
664.2821 KRW |
19,765,560.7075 ARK |
649.0000 KRW |
623.0000 KRW |
697.0000 KRW |
628.0000 KRW |
| 2025-08-09 |
653.7971 KRW |
18,623,981.3377 ARK |
633.0000 KRW |
633.0000 KRW |
670.0000 KRW |
652.0000 KRW |
| 2025-08-08 |
630.8687 KRW |
3,555,855.9024 ARK |
628.0000 KRW |
622.0000 KRW |
638.0000 KRW |
636.0000 KRW |
| 2025-08-07 |
613.6873 KRW |
2,956,765.4988 ARK |
606.0000 KRW |
601.0000 KRW |
626.0000 KRW |
626.0000 KRW |
| 2025-08-06 |
596.4572 KRW |
2,041,688.5079 ARK |
601.0000 KRW |
583.0000 KRW |
610.0000 KRW |
605.0000 KRW |
| 2025-08-05 |
616.9740 KRW |
6,830,828.9666 ARK |
612.0000 KRW |
591.0000 KRW |
635.0000 KRW |
592.0000 KRW |
| 2025-08-04 |
605.1330 KRW |
2,518,873.9124 ARK |
601.0000 KRW |
596.0000 KRW |
614.0000 KRW |
613.0000 KRW |
| 2025-08-03 |
591.0774 KRW |
1,820,741.5338 ARK |
583.0000 KRW |
574.0000 KRW |
603.0000 KRW |
601.0000 KRW |
| 2025-08-02 |
587.3270 KRW |
1,480,780.9281 ARK |
593.0000 KRW |
575.0000 KRW |
600.0000 KRW |
580.0000 KRW |
| 2025-08-01 |
593.3902 KRW |
3,496,900.5399 ARK |
601.0000 KRW |
581.0000 KRW |
608.0000 KRW |
593.0000 KRW |
| 2025-07-31 |
624.6833 KRW |
2,272,469.6740 ARK |
627.0000 KRW |
606.0000 KRW |
635.0000 KRW |
608.0000 KRW |
| 2025-07-30 |
614.5668 KRW |
3,547,769.0608 ARK |
627.8000 KRW |
603.0000 KRW |
629.0000 KRW |
618.0000 KRW |
| 2025-07-29 |
641.5024 KRW |
9,930,835.1971 ARK |
638.9000 KRW |
619.0000 KRW |
671.0000 KRW |
624.3000 KRW |
| 2025-07-28 |
680.2087 KRW |
19,219,895.8533 ARK |
668.6000 KRW |
636.6000 KRW |
703.3000 KRW |
639.9000 KRW |
| 2025-07-27 |
659.8492 KRW |
5,772,604.9264 ARK |
659.1000 KRW |
645.6000 KRW |
677.0000 KRW |
666.5000 KRW |
| 2025-07-26 |
647.8218 KRW |
3,618,128.8018 ARK |
653.8000 KRW |
641.7000 KRW |
661.2000 KRW |
650.4000 KRW |
| 2025-07-25 |
642.4833 KRW |
7,157,901.9072 ARK |
662.0000 KRW |
626.3000 KRW |
670.9000 KRW |
646.5000 KRW |
| 2025-07-24 |
688.5294 KRW |
30,718,703.3976 ARK |
701.9000 KRW |
622.3000 KRW |
750.0000 KRW |
662.5000 KRW |
| 2025-07-23 |
707.9895 KRW |
93,509,674.9269 ARK |
668.8000 KRW |
650.0000 KRW |
748.0000 KRW |
698.4000 KRW |
| 2025-07-22 |
663.0315 KRW |
9,614,920.2446 ARK |
685.8000 KRW |
645.0000 KRW |
685.8000 KRW |
662.6000 KRW |
| 2025-07-21 |
696.1660 KRW |
33,663,153.6213 ARK |
683.8000 KRW |
668.8000 KRW |
735.0000 KRW |
684.4000 KRW |
| 2025-07-20 |
727.5018 KRW |
176,315,315.9116 ARK |
660.5000 KRW |
659.5000 KRW |
768.4000 KRW |
676.0000 KRW |
| 2025-07-19 |
651.3143 KRW |
65,742,109.2635 ARK |
616.7000 KRW |
610.0000 KRW |
691.8000 KRW |
659.0000 KRW |
| 2025-07-18 |
613.6352 KRW |
12,404,479.7982 ARK |
605.8000 KRW |
599.3000 KRW |
634.7000 KRW |
610.2000 KRW |
| 2025-07-17 |
605.0887 KRW |
6,700,070.5690 ARK |
613.7000 KRW |
590.1000 KRW |
618.5000 KRW |
595.0000 KRW |
| 2025-07-16 |
612.9235 KRW |
7,786,842.6265 ARK |
622.9000 KRW |
605.0000 KRW |
625.6000 KRW |
616.7000 KRW |
| 2025-07-15 |
614.9360 KRW |
28,060,459.3805 ARK |
603.4000 KRW |
592.3000 KRW |
638.9000 KRW |
613.0000 KRW |
| 2025-07-14 |
604.9848 KRW |
13,017,031.0988 ARK |
622.8000 KRW |
591.2000 KRW |
622.8000 KRW |
600.7000 KRW |
| 2025-07-13 |
628.8870 KRW |
24,805,537.4420 ARK |
672.6000 KRW |
607.5000 KRW |
673.7000 KRW |
616.7000 KRW |
| 2025-07-12 |
711.7065 KRW |
491,922,888.6757 ARK |
555.8000 KRW |
551.8000 KRW |
844.9000 KRW |
652.0000 KRW |
| 2025-07-11 |
553.0875 KRW |
7,835,726.8877 ARK |
539.3000 KRW |
529.0000 KRW |
567.0000 KRW |
549.5000 KRW |
| 2025-07-10 |
526.5997 KRW |
5,089,990.3753 ARK |
539.7000 KRW |
516.1000 KRW |
539.7000 KRW |
526.4000 KRW |