Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-14 |
1,115.7066 KRW |
3,533,981.2735 ARK |
1,110.0000 KRW |
1,085.0000 KRW |
1,145.0000 KRW |
1,090.0000 KRW |
| 2024-01-13 |
1,127.7924 KRW |
8,570,571.3728 ARK |
1,105.0000 KRW |
1,090.0000 KRW |
1,165.0000 KRW |
1,110.0000 KRW |
| 2024-01-12 |
1,127.9914 KRW |
8,684,268.2939 ARK |
1,160.0000 KRW |
1,055.0000 KRW |
1,170.0000 KRW |
1,090.0000 KRW |
| 2024-01-11 |
1,177.3131 KRW |
46,053,962.2164 ARK |
1,105.0000 KRW |
1,085.0000 KRW |
1,240.0000 KRW |
1,160.0000 KRW |
| 2024-01-10 |
1,099.8087 KRW |
82,434,208.4427 ARK |
943.0000 KRW |
923.0000 KRW |
1,190.0000 KRW |
1,095.0000 KRW |
| 2024-01-09 |
940.9953 KRW |
6,545,102.7943 ARK |
992.0000 KRW |
900.0000 KRW |
992.0000 KRW |
936.0000 KRW |
| 2024-01-08 |
915.0637 KRW |
12,164,079.8008 ARK |
978.0000 KRW |
843.0000 KRW |
998.0000 KRW |
990.0000 KRW |
| 2024-01-07 |
1,048.6044 KRW |
4,880,869.2120 ARK |
1,080.0000 KRW |
984.0000 KRW |
1,100.0000 KRW |
988.0000 KRW |
| 2024-01-06 |
1,073.2733 KRW |
3,518,947.6982 ARK |
1,110.0000 KRW |
1,040.0000 KRW |
1,110.0000 KRW |
1,065.0000 KRW |
| 2024-01-05 |
1,114.1484 KRW |
7,205,343.2770 ARK |
1,135.0000 KRW |
1,050.0000 KRW |
1,170.0000 KRW |
1,105.0000 KRW |
| 2024-01-04 |
1,141.9396 KRW |
5,435,262.6997 ARK |
1,175.0000 KRW |
1,110.0000 KRW |
1,190.0000 KRW |
1,130.0000 KRW |
| 2024-01-03 |
1,186.4089 KRW |
13,072,115.3660 ARK |
1,325.0000 KRW |
995.0000 KRW |
1,340.0000 KRW |
1,160.0000 KRW |
| 2024-01-02 |
1,309.2586 KRW |
5,578,985.5740 ARK |
1,290.0000 KRW |
1,280.0000 KRW |
1,340.0000 KRW |
1,325.0000 KRW |
| 2024-01-01 |
1,266.1908 KRW |
1,770,447.8761 ARK |
1,250.0000 KRW |
1,240.0000 KRW |
1,295.0000 KRW |
1,285.0000 KRW |
| 2023-12-31 |
1,269.6361 KRW |
1,925,306.9276 ARK |
1,270.0000 KRW |
1,230.0000 KRW |
1,290.0000 KRW |
1,250.0000 KRW |
| 2023-12-30 |
1,267.0651 KRW |
1,315,674.0589 ARK |
1,260.0000 KRW |
1,250.0000 KRW |
1,280.0000 KRW |
1,265.0000 KRW |
| 2023-12-29 |
1,256.2273 KRW |
3,222,275.2467 ARK |
1,290.0000 KRW |
1,230.0000 KRW |
1,290.0000 KRW |
1,260.0000 KRW |
| 2023-12-28 |
1,286.7089 KRW |
3,749,114.6048 ARK |
1,305.0000 KRW |
1,255.0000 KRW |
1,320.0000 KRW |
1,305.0000 KRW |
| 2023-12-27 |
1,286.9676 KRW |
3,344,793.9383 ARK |
1,305.0000 KRW |
1,250.0000 KRW |
1,315.0000 KRW |
1,295.0000 KRW |
| 2023-12-26 |
1,315.9045 KRW |
5,240,366.4977 ARK |
1,355.0000 KRW |
1,245.0000 KRW |
1,365.0000 KRW |
1,310.0000 KRW |
| 2023-12-25 |
1,351.6191 KRW |
4,336,608.9588 ARK |
1,345.0000 KRW |
1,320.0000 KRW |
1,385.0000 KRW |
1,365.0000 KRW |
| 2023-12-24 |
1,411.5618 KRW |
14,492,749.8667 ARK |
1,405.0000 KRW |
1,335.0000 KRW |
1,455.0000 KRW |
1,335.0000 KRW |
| 2023-12-23 |
1,416.6161 KRW |
38,442,740.2191 ARK |
1,330.0000 KRW |
1,330.0000 KRW |
1,475.0000 KRW |
1,415.0000 KRW |
| 2023-12-22 |
1,305.9774 KRW |
3,533,215.6982 ARK |
1,315.0000 KRW |
1,270.0000 KRW |
1,350.0000 KRW |
1,325.0000 KRW |
| 2023-12-21 |
1,309.8073 KRW |
4,425,733.6179 ARK |
1,295.0000 KRW |
1,285.0000 KRW |
1,330.0000 KRW |
1,315.0000 KRW |
| 2023-12-20 |
1,279.9933 KRW |
5,423,953.4513 ARK |
1,275.0000 KRW |
1,245.0000 KRW |
1,320.0000 KRW |
1,305.0000 KRW |
| 2023-12-19 |
1,287.5278 KRW |
5,109,961.8488 ARK |
1,310.0000 KRW |
1,260.0000 KRW |
1,315.0000 KRW |
1,270.0000 KRW |
| 2023-12-18 |
1,299.7850 KRW |
19,707,264.0538 ARK |
1,300.0000 KRW |
1,190.0000 KRW |
1,360.0000 KRW |
1,295.0000 KRW |
| 2023-12-17 |
1,338.8405 KRW |
4,115,447.5466 ARK |
1,355.0000 KRW |
1,295.0000 KRW |
1,375.0000 KRW |
1,305.0000 KRW |
| 2023-12-16 |
1,362.3546 KRW |
6,573,654.4060 ARK |
1,325.0000 KRW |
1,325.0000 KRW |
1,390.0000 KRW |
1,360.0000 KRW |
| 2023-12-15 |
1,392.1056 KRW |
18,719,554.4789 ARK |
1,345.0000 KRW |
1,330.0000 KRW |
1,435.0000 KRW |
1,335.0000 KRW |
| 2023-12-14 |
1,308.3470 KRW |
3,396,858.8058 ARK |
1,315.0000 KRW |
1,270.0000 KRW |
1,345.0000 KRW |
1,335.0000 KRW |
| 2023-12-13 |
1,267.7870 KRW |
4,791,714.4929 ARK |
1,295.0000 KRW |
1,215.0000 KRW |
1,330.0000 KRW |
1,310.0000 KRW |
| 2023-12-12 |
1,298.1319 KRW |
6,098,365.1317 ARK |
1,310.0000 KRW |
1,260.0000 KRW |
1,340.0000 KRW |
1,290.0000 KRW |
| 2023-12-11 |
1,342.4903 KRW |
8,839,042.3099 ARK |
1,450.0000 KRW |
1,265.0000 KRW |
1,455.0000 KRW |
1,315.0000 KRW |
| 2023-12-10 |
1,436.0482 KRW |
4,823,290.5479 ARK |
1,445.0000 KRW |
1,400.0000 KRW |
1,465.0000 KRW |
1,450.0000 KRW |
| 2023-12-09 |
1,458.3799 KRW |
6,989,715.4774 ARK |
1,460.0000 KRW |
1,435.0000 KRW |
1,485.0000 KRW |
1,440.0000 KRW |
| 2023-12-08 |
1,440.8937 KRW |
4,064,772.9656 ARK |
1,445.0000 KRW |
1,420.0000 KRW |
1,465.0000 KRW |
1,450.0000 KRW |
| 2023-12-07 |
1,427.2098 KRW |
4,945,614.7855 ARK |
1,435.0000 KRW |
1,395.0000 KRW |
1,450.0000 KRW |
1,440.0000 KRW |
| 2023-12-06 |
1,436.2861 KRW |
7,232,130.6962 ARK |
1,460.0000 KRW |
1,400.0000 KRW |
1,465.0000 KRW |
1,430.0000 KRW |
| 2023-12-05 |
1,447.8559 KRW |
10,862,647.7745 ARK |
1,495.0000 KRW |
1,420.0000 KRW |
1,500.0000 KRW |
1,455.0000 KRW |
| 2023-12-04 |
1,495.5939 KRW |
13,024,676.2665 ARK |
1,490.0000 KRW |
1,385.0000 KRW |
1,560.0000 KRW |
1,490.0000 KRW |
| 2023-12-03 |
1,502.2578 KRW |
10,065,039.3070 ARK |
1,515.0000 KRW |
1,460.0000 KRW |
1,540.0000 KRW |
1,490.0000 KRW |
| 2023-12-02 |
1,495.5637 KRW |
27,094,758.7587 ARK |
1,440.0000 KRW |
1,435.0000 KRW |
1,540.0000 KRW |
1,510.0000 KRW |
| 2023-12-01 |
1,421.0770 KRW |
4,548,023.5386 ARK |
1,435.0000 KRW |
1,405.0000 KRW |
1,440.0000 KRW |
1,435.0000 KRW |
| 2023-11-30 |
1,405.1049 KRW |
7,990,813.5301 ARK |
1,435.0000 KRW |
1,375.0000 KRW |
1,435.0000 KRW |
1,425.0000 KRW |
| 2023-11-29 |
1,456.4316 KRW |
15,439,487.4329 ARK |
1,490.0000 KRW |
1,400.0000 KRW |
1,515.0000 KRW |
1,425.0000 KRW |
| 2023-11-28 |
1,459.2816 KRW |
31,374,713.3922 ARK |
1,560.0000 KRW |
1,385.0000 KRW |
1,570.0000 KRW |
1,485.0000 KRW |
| 2023-11-27 |
1,646.3001 KRW |
41,874,791.2508 ARK |
1,855.0000 KRW |
1,505.0000 KRW |
1,855.0000 KRW |
1,550.0000 KRW |
| 2023-11-26 |
1,976.2115 KRW |
36,729,002.1823 ARK |
2,105.0000 KRW |
1,680.0000 KRW |
2,170.0000 KRW |
1,850.0000 KRW |