Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-20 |
217.9978 KRW |
4,033,017.5539 ARK |
211.0000 KRW |
188.0000 KRW |
233.0000 KRW |
198.0000 KRW |
| 2020-03-19 |
209.8386 KRW |
8,775,350.8382 ARK |
182.0000 KRW |
170.0000 KRW |
251.0000 KRW |
210.0000 KRW |
| 2020-03-18 |
177.9436 KRW |
5,025,663.0997 ARK |
214.0000 KRW |
156.0000 KRW |
224.0000 KRW |
183.0000 KRW |
| 2020-03-17 |
224.4173 KRW |
1,583,496.0969 ARK |
204.0000 KRW |
188.0000 KRW |
248.0000 KRW |
216.0000 KRW |
| 2020-03-16 |
241.9595 KRW |
5,739,900.1975 ARK |
235.0000 KRW |
169.0000 KRW |
277.0000 KRW |
195.0000 KRW |
| 2020-03-15 |
253.1154 KRW |
2,746,337.8861 ARK |
241.0000 KRW |
222.0000 KRW |
303.0000 KRW |
231.0000 KRW |
| 2020-03-14 |
235.9472 KRW |
8,432,220.5558 ARK |
164.0000 KRW |
148.0000 KRW |
325.0000 KRW |
244.0000 KRW |
| 2020-03-13 |
164.0519 KRW |
2,638,286.4693 ARK |
177.0000 KRW |
138.0000 KRW |
217.0000 KRW |
167.0000 KRW |
| 2020-03-12 |
187.9238 KRW |
670,372.9721 ARK |
224.0000 KRW |
142.0000 KRW |
243.0000 KRW |
142.0000 KRW |
| 2020-03-11 |
227.0791 KRW |
243,747.5344 ARK |
248.0000 KRW |
211.0000 KRW |
253.0000 KRW |
211.0000 KRW |
| 2020-03-10 |
244.6017 KRW |
69,102.2379 ARK |
248.0000 KRW |
239.0000 KRW |
255.0000 KRW |
246.0000 KRW |
| 2020-03-09 |
244.7438 KRW |
345,323.8411 ARK |
254.0000 KRW |
231.0000 KRW |
259.0000 KRW |
244.0000 KRW |
| 2020-03-08 |
272.8908 KRW |
513,817.7945 ARK |
298.0000 KRW |
250.0000 KRW |
298.0000 KRW |
250.0000 KRW |
| 2020-03-06 |
303.5952 KRW |
250,290.0415 ARK |
311.0000 KRW |
300.0000 KRW |
312.0000 KRW |
307.0000 KRW |
| 2020-03-05 |
310.1480 KRW |
261,032.2693 ARK |
314.0000 KRW |
304.0000 KRW |
317.0000 KRW |
312.0000 KRW |
| 2020-03-04 |
307.0366 KRW |
1,795,378.2426 ARK |
302.0000 KRW |
298.0000 KRW |
319.0000 KRW |
314.0000 KRW |
| 2020-03-03 |
296.9557 KRW |
491,936.1482 ARK |
309.0000 KRW |
290.0000 KRW |
309.0000 KRW |
300.0000 KRW |
| 2020-03-02 |
293.4104 KRW |
318,907.1498 ARK |
296.0000 KRW |
286.0000 KRW |
301.0000 KRW |
299.0000 KRW |
| 2020-03-01 |
292.9173 KRW |
464,555.9886 ARK |
291.0000 KRW |
277.0000 KRW |
305.0000 KRW |
296.0000 KRW |
| 2020-02-29 |
294.5715 KRW |
902,398.2677 ARK |
292.0000 KRW |
284.0000 KRW |
307.0000 KRW |
293.0000 KRW |
| 2020-02-28 |
305.0705 KRW |
6,022,287.3550 ARK |
273.0000 KRW |
258.0000 KRW |
352.0000 KRW |
292.0000 KRW |
| 2020-02-27 |
260.0056 KRW |
694,683.8394 ARK |
250.0000 KRW |
229.0000 KRW |
284.0000 KRW |
275.0000 KRW |
| 2020-02-26 |
260.0297 KRW |
477,572.0593 ARK |
285.0000 KRW |
242.0000 KRW |
285.0000 KRW |
247.0000 KRW |
| 2020-02-25 |
291.8395 KRW |
676,535.0895 ARK |
312.0000 KRW |
280.0000 KRW |
314.0000 KRW |
285.0000 KRW |
| 2020-02-24 |
323.4358 KRW |
737,840.9517 ARK |
333.0000 KRW |
307.0000 KRW |
348.0000 KRW |
312.0000 KRW |
| 2020-02-23 |
325.8827 KRW |
865,353.2000 ARK |
322.0000 KRW |
303.0000 KRW |
339.0000 KRW |
330.0000 KRW |
| 2020-02-22 |
335.9472 KRW |
1,719,217.9220 ARK |
334.0000 KRW |
297.0000 KRW |
371.0000 KRW |
322.0000 KRW |
| 2020-02-21 |
330.0423 KRW |
694,031.7688 ARK |
351.0000 KRW |
306.0000 KRW |
358.0000 KRW |
334.0000 KRW |
| 2020-02-20 |
356.2497 KRW |
953,880.0325 ARK |
386.0000 KRW |
327.0000 KRW |
400.0000 KRW |
350.0000 KRW |
| 2020-02-19 |
391.9318 KRW |
1,149,443.0236 ARK |
398.0000 KRW |
365.0000 KRW |
417.0000 KRW |
388.0000 KRW |
| 2020-02-18 |
395.4535 KRW |
5,260,402.6771 ARK |
359.0000 KRW |
355.0000 KRW |
440.0000 KRW |
392.0000 KRW |
| 2020-02-17 |
329.1226 KRW |
1,730,067.2392 ARK |
362.0000 KRW |
306.0000 KRW |
374.0000 KRW |
355.0000 KRW |
| 2020-02-16 |
374.7732 KRW |
2,071,066.1602 ARK |
416.0000 KRW |
310.0000 KRW |
423.0000 KRW |
358.0000 KRW |
| 2020-02-15 |
434.0343 KRW |
7,281,118.8100 ARK |
413.0000 KRW |
360.0000 KRW |
477.0000 KRW |
421.0000 KRW |
| 2020-02-14 |
407.3228 KRW |
16,079,524.4207 ARK |
371.0000 KRW |
348.0000 KRW |
449.0000 KRW |
405.0000 KRW |
| 2020-02-13 |
380.8030 KRW |
6,170,831.2702 ARK |
389.0000 KRW |
323.0000 KRW |
419.0000 KRW |
373.0000 KRW |
| 2020-02-12 |
413.0211 KRW |
18,705,842.0635 ARK |
326.0000 KRW |
318.0000 KRW |
488.0000 KRW |
390.0000 KRW |
| 2020-02-11 |
318.3567 KRW |
2,560,272.5096 ARK |
335.0000 KRW |
304.0000 KRW |
338.0000 KRW |
327.0000 KRW |
| 2020-02-10 |
316.6958 KRW |
2,904,958.4921 ARK |
297.0000 KRW |
281.0000 KRW |
348.0000 KRW |
321.0000 KRW |
| 2020-02-09 |
293.6167 KRW |
629,340.1604 ARK |
295.0000 KRW |
287.0000 KRW |
301.0000 KRW |
296.0000 KRW |
| 2020-02-08 |
294.5483 KRW |
1,009,400.3982 ARK |
299.0000 KRW |
286.0000 KRW |
310.0000 KRW |
295.0000 KRW |
| 2020-02-07 |
301.0503 KRW |
689,682.9197 ARK |
301.0000 KRW |
295.0000 KRW |
311.0000 KRW |
298.0000 KRW |
| 2020-02-06 |
297.0112 KRW |
1,016,345.8694 ARK |
298.0000 KRW |
289.0000 KRW |
312.0000 KRW |
302.0000 KRW |
| 2020-02-05 |
295.9968 KRW |
1,323,040.6003 ARK |
299.0000 KRW |
284.0000 KRW |
307.0000 KRW |
297.0000 KRW |
| 2020-02-04 |
293.1494 KRW |
3,366,353.6519 ARK |
290.0000 KRW |
277.0000 KRW |
311.0000 KRW |
297.0000 KRW |
| 2020-02-03 |
293.5505 KRW |
7,407,748.8287 ARK |
273.0000 KRW |
271.0000 KRW |
305.0000 KRW |
290.0000 KRW |
| 2020-02-02 |
268.2147 KRW |
1,300,483.9455 ARK |
269.0000 KRW |
260.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2020-02-01 |
266.0061 KRW |
684,871.8679 ARK |
264.0000 KRW |
261.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2020-01-31 |
270.7912 KRW |
1,319,160.3750 ARK |
271.0000 KRW |
253.0000 KRW |
280.0000 KRW |
264.0000 KRW |
| 2020-01-30 |
264.7890 KRW |
1,572,802.3586 ARK |
268.0000 KRW |
254.0000 KRW |
274.0000 KRW |
269.0000 KRW |