Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
1,137.4733 KRW |
6,461,422.8035 ARK |
1,130.0000 KRW |
1,033.0000 KRW |
1,195.0000 KRW |
1,120.0000 KRW |
| 2024-06-06 |
1,120.3961 KRW |
3,280,925.5122 ARK |
1,101.0000 KRW |
1,078.0000 KRW |
1,151.0000 KRW |
1,112.0000 KRW |
| 2024-06-05 |
1,082.8882 KRW |
941,801.0625 ARK |
1,071.0000 KRW |
1,068.0000 KRW |
1,102.0000 KRW |
1,095.0000 KRW |
| 2024-06-04 |
1,077.1155 KRW |
3,507,887.2782 ARK |
1,098.0000 KRW |
1,052.0000 KRW |
1,114.0000 KRW |
1,069.0000 KRW |
| 2024-06-03 |
1,106.8187 KRW |
2,105,927.9029 ARK |
1,109.0000 KRW |
1,092.0000 KRW |
1,121.0000 KRW |
1,098.0000 KRW |
| 2024-06-02 |
1,131.3587 KRW |
2,527,219.7888 ARK |
1,131.0000 KRW |
1,107.0000 KRW |
1,143.0000 KRW |
1,109.0000 KRW |
| 2024-06-01 |
1,149.7862 KRW |
19,927,446.6796 ARK |
1,123.0000 KRW |
1,111.0000 KRW |
1,180.0000 KRW |
1,141.0000 KRW |
| 2024-05-31 |
1,121.0310 KRW |
1,471,528.1114 ARK |
1,133.0000 KRW |
1,104.0000 KRW |
1,141.0000 KRW |
1,130.0000 KRW |
| 2024-05-30 |
1,154.3077 KRW |
2,143,155.7855 ARK |
1,163.0000 KRW |
1,124.0000 KRW |
1,183.0000 KRW |
1,133.0000 KRW |
| 2024-05-29 |
1,161.3117 KRW |
1,563,760.0255 ARK |
1,158.0000 KRW |
1,141.0000 KRW |
1,174.0000 KRW |
1,167.0000 KRW |
| 2024-05-28 |
1,148.0009 KRW |
1,599,587.0355 ARK |
1,162.0000 KRW |
1,126.0000 KRW |
1,166.0000 KRW |
1,160.0000 KRW |
| 2024-05-27 |
1,151.5766 KRW |
2,015,667.8234 ARK |
1,140.0000 KRW |
1,126.0000 KRW |
1,173.0000 KRW |
1,157.0000 KRW |
| 2024-05-26 |
1,143.9283 KRW |
722,319.5785 ARK |
1,155.0000 KRW |
1,131.0000 KRW |
1,156.0000 KRW |
1,133.0000 KRW |
| 2024-05-25 |
1,147.4186 KRW |
984,737.5914 ARK |
1,149.0000 KRW |
1,138.0000 KRW |
1,157.0000 KRW |
1,151.0000 KRW |
| 2024-05-24 |
1,147.2828 KRW |
1,696,329.8069 ARK |
1,143.0000 KRW |
1,119.0000 KRW |
1,164.0000 KRW |
1,149.0000 KRW |
| 2024-05-23 |
1,139.3643 KRW |
2,378,505.2398 ARK |
1,142.0000 KRW |
1,096.0000 KRW |
1,162.0000 KRW |
1,148.0000 KRW |
| 2024-05-22 |
1,147.4477 KRW |
2,122,842.8844 ARK |
1,169.0000 KRW |
1,123.0000 KRW |
1,170.0000 KRW |
1,141.0000 KRW |
| 2024-05-21 |
1,165.1225 KRW |
3,636,542.6225 ARK |
1,161.0000 KRW |
1,140.0000 KRW |
1,191.0000 KRW |
1,168.0000 KRW |
| 2024-05-20 |
1,145.3236 KRW |
11,763,036.7380 ARK |
1,101.0000 KRW |
1,081.0000 KRW |
1,184.0000 KRW |
1,166.0000 KRW |
| 2024-05-19 |
1,122.2118 KRW |
1,861,532.6941 ARK |
1,142.0000 KRW |
1,096.0000 KRW |
1,145.0000 KRW |
1,103.0000 KRW |
| 2024-05-18 |
1,147.8779 KRW |
2,160,805.3553 ARK |
1,151.0000 KRW |
1,137.0000 KRW |
1,157.0000 KRW |
1,142.0000 KRW |
| 2024-05-17 |
1,151.3689 KRW |
3,196,493.3537 ARK |
1,146.0000 KRW |
1,132.0000 KRW |
1,163.0000 KRW |
1,155.0000 KRW |
| 2024-05-16 |
1,172.7621 KRW |
14,561,962.5605 ARK |
1,157.0000 KRW |
1,139.0000 KRW |
1,213.0000 KRW |
1,144.0000 KRW |
| 2024-05-15 |
1,123.6778 KRW |
13,263,731.6371 ARK |
1,138.0000 KRW |
1,084.0000 KRW |
1,177.0000 KRW |
1,155.0000 KRW |
| 2024-05-14 |
1,195.0574 KRW |
64,371,299.1087 ARK |
1,128.0000 KRW |
1,121.0000 KRW |
1,244.0000 KRW |
1,138.0000 KRW |
| 2024-05-13 |
1,091.6176 KRW |
10,530,830.5768 ARK |
1,125.0000 KRW |
1,040.0000 KRW |
1,134.0000 KRW |
1,114.0000 KRW |
| 2024-05-12 |
1,146.6334 KRW |
11,282,023.9485 ARK |
1,180.0000 KRW |
1,118.0000 KRW |
1,182.0000 KRW |
1,125.0000 KRW |
| 2024-05-11 |
1,277.7486 KRW |
82,368,607.5559 ARK |
1,218.0000 KRW |
1,175.0000 KRW |
1,342.0000 KRW |
1,179.0000 KRW |
| 2024-05-10 |
1,175.7364 KRW |
7,092,269.2812 ARK |
1,161.0000 KRW |
1,121.0000 KRW |
1,219.0000 KRW |
1,198.0000 KRW |
| 2024-05-09 |
1,127.4140 KRW |
2,980,115.0267 ARK |
1,106.0000 KRW |
1,097.0000 KRW |
1,178.0000 KRW |
1,167.0000 KRW |
| 2024-05-08 |
1,112.0964 KRW |
2,350,336.1569 ARK |
1,108.0000 KRW |
1,086.0000 KRW |
1,151.0000 KRW |
1,104.0000 KRW |
| 2024-05-07 |
1,125.7259 KRW |
1,361,880.3433 ARK |
1,132.0000 KRW |
1,106.0000 KRW |
1,151.0000 KRW |
1,112.0000 KRW |
| 2024-05-06 |
1,153.8704 KRW |
1,910,915.2187 ARK |
1,166.0000 KRW |
1,125.0000 KRW |
1,184.0000 KRW |
1,149.0000 KRW |
| 2024-05-05 |
1,141.2367 KRW |
2,734,118.1107 ARK |
1,137.0000 KRW |
1,111.0000 KRW |
1,170.0000 KRW |
1,164.0000 KRW |
| 2024-05-04 |
1,131.3146 KRW |
1,941,597.2658 ARK |
1,125.0000 KRW |
1,098.0000 KRW |
1,151.0000 KRW |
1,135.0000 KRW |
| 2024-05-03 |
1,088.4475 KRW |
3,737,090.7515 ARK |
1,066.0000 KRW |
1,055.0000 KRW |
1,134.0000 KRW |
1,129.0000 KRW |
| 2024-05-02 |
1,048.3181 KRW |
1,711,567.2960 ARK |
1,069.0000 KRW |
1,013.0000 KRW |
1,084.0000 KRW |
1,077.0000 KRW |
| 2024-05-01 |
1,025.2619 KRW |
5,364,328.8193 ARK |
1,043.0000 KRW |
965.0000 KRW |
1,095.0000 KRW |
1,072.0000 KRW |
| 2024-04-30 |
1,065.1341 KRW |
3,009,946.5727 ARK |
1,117.0000 KRW |
1,010.0000 KRW |
1,129.0000 KRW |
1,047.0000 KRW |
| 2024-04-29 |
1,099.3993 KRW |
3,350,091.7352 ARK |
1,121.0000 KRW |
1,067.0000 KRW |
1,130.0000 KRW |
1,120.0000 KRW |
| 2024-04-28 |
1,153.3982 KRW |
2,242,315.7605 ARK |
1,165.0000 KRW |
1,124.0000 KRW |
1,181.0000 KRW |
1,127.0000 KRW |
| 2024-04-27 |
1,170.4273 KRW |
4,984,635.4427 ARK |
1,182.0000 KRW |
1,138.0000 KRW |
1,205.0000 KRW |
1,166.0000 KRW |
| 2024-04-26 |
1,169.5548 KRW |
3,012,995.0317 ARK |
1,188.0000 KRW |
1,141.0000 KRW |
1,201.0000 KRW |
1,181.0000 KRW |
| 2024-04-25 |
1,192.9343 KRW |
14,601,782.3548 ARK |
1,178.0000 KRW |
1,090.0000 KRW |
1,250.0000 KRW |
1,207.0000 KRW |
| 2024-04-24 |
1,235.8538 KRW |
5,455,096.7296 ARK |
1,263.0000 KRW |
1,179.0000 KRW |
1,274.0000 KRW |
1,191.0000 KRW |
| 2024-04-23 |
1,240.4288 KRW |
16,189,692.1376 ARK |
1,221.0000 KRW |
1,210.0000 KRW |
1,285.0000 KRW |
1,267.0000 KRW |
| 2024-04-22 |
1,225.6424 KRW |
39,057,351.3094 ARK |
1,154.0000 KRW |
1,154.0000 KRW |
1,275.0000 KRW |
1,220.0000 KRW |
| 2024-04-21 |
1,158.1229 KRW |
2,517,040.0785 ARK |
1,172.0000 KRW |
1,124.0000 KRW |
1,178.0000 KRW |
1,150.0000 KRW |
| 2024-04-20 |
1,124.3563 KRW |
3,538,767.8739 ARK |
1,082.0000 KRW |
1,067.0000 KRW |
1,195.0000 KRW |
1,172.0000 KRW |
| 2024-04-19 |
1,073.2504 KRW |
7,122,748.9329 ARK |
1,060.0000 KRW |
989.0000 KRW |
1,111.0000 KRW |
1,080.0000 KRW |