Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-25 |
189.7375 KRW |
32,849.4995 ARK |
189.0000 KRW |
188.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2019-12-24 |
190.8948 KRW |
98,530.3000 ARK |
191.0000 KRW |
184.0000 KRW |
197.0000 KRW |
189.0000 KRW |
| 2019-12-23 |
190.9540 KRW |
182,436.7884 ARK |
196.0000 KRW |
186.0000 KRW |
196.0000 KRW |
191.0000 KRW |
| 2019-12-22 |
199.9768 KRW |
856,227.6324 ARK |
190.0000 KRW |
190.0000 KRW |
206.0000 KRW |
196.0000 KRW |
| 2019-12-21 |
188.6448 KRW |
48,586.3945 ARK |
195.0000 KRW |
186.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2019-12-20 |
189.6694 KRW |
282,075.4146 ARK |
183.0000 KRW |
181.0000 KRW |
201.0000 KRW |
190.0000 KRW |
| 2019-12-19 |
179.8214 KRW |
150,826.4107 ARK |
185.0000 KRW |
170.0000 KRW |
187.0000 KRW |
180.0000 KRW |
| 2019-12-18 |
173.4977 KRW |
211,602.8197 ARK |
177.0000 KRW |
164.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2019-12-17 |
187.4555 KRW |
247,646.7991 ARK |
194.0000 KRW |
167.0000 KRW |
203.0000 KRW |
189.0000 KRW |
| 2019-12-16 |
196.6727 KRW |
108,807.1784 ARK |
206.0000 KRW |
193.0000 KRW |
206.0000 KRW |
196.0000 KRW |
| 2019-12-15 |
209.0487 KRW |
635,364.2280 ARK |
208.0000 KRW |
192.0000 KRW |
226.0000 KRW |
206.0000 KRW |
| 2019-12-14 |
223.3821 KRW |
1,059,384.7516 ARK |
227.0000 KRW |
199.0000 KRW |
237.0000 KRW |
205.0000 KRW |
| 2019-12-13 |
213.6391 KRW |
553,332.1069 ARK |
196.0000 KRW |
194.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2019-12-12 |
193.8794 KRW |
87,850.0841 ARK |
198.0000 KRW |
192.0000 KRW |
199.0000 KRW |
198.0000 KRW |
| 2019-12-11 |
196.7672 KRW |
132,916.3259 ARK |
199.0000 KRW |
194.0000 KRW |
203.0000 KRW |
198.0000 KRW |
| 2019-12-10 |
203.2954 KRW |
410,030.3809 ARK |
216.0000 KRW |
195.0000 KRW |
217.0000 KRW |
197.0000 KRW |
| 2019-12-09 |
215.9507 KRW |
344,903.4303 ARK |
219.0000 KRW |
212.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2019-12-08 |
217.9096 KRW |
672,572.2689 ARK |
227.0000 KRW |
214.0000 KRW |
227.0000 KRW |
219.0000 KRW |
| 2019-12-07 |
242.3409 KRW |
3,949,023.9783 ARK |
222.0000 KRW |
213.0000 KRW |
275.0000 KRW |
227.0000 KRW |
| 2019-12-06 |
225.4351 KRW |
343,395.8059 ARK |
222.0000 KRW |
212.0000 KRW |
244.0000 KRW |
222.0000 KRW |
| 2019-12-05 |
227.3233 KRW |
355,024.2872 ARK |
247.0000 KRW |
212.0000 KRW |
247.0000 KRW |
224.0000 KRW |
| 2019-12-04 |
237.7359 KRW |
748,980.5884 ARK |
239.0000 KRW |
223.0000 KRW |
255.0000 KRW |
241.0000 KRW |
| 2019-12-03 |
233.3459 KRW |
359,370.4791 ARK |
235.0000 KRW |
220.0000 KRW |
245.0000 KRW |
241.0000 KRW |
| 2019-12-02 |
236.5363 KRW |
311,329.1172 ARK |
249.0000 KRW |
229.0000 KRW |
257.0000 KRW |
235.0000 KRW |
| 2019-12-01 |
263.5169 KRW |
2,952,442.0066 ARK |
238.0000 KRW |
225.0000 KRW |
288.0000 KRW |
250.0000 KRW |
| 2019-11-30 |
249.9140 KRW |
1,020,713.9239 ARK |
262.0000 KRW |
233.0000 KRW |
280.0000 KRW |
235.0000 KRW |
| 2019-11-29 |
273.7087 KRW |
1,280,246.7977 ARK |
301.0000 KRW |
252.0000 KRW |
307.0000 KRW |
259.0000 KRW |
| 2019-11-28 |
276.7311 KRW |
4,693,064.9891 ARK |
238.0000 KRW |
233.0000 KRW |
330.0000 KRW |
300.0000 KRW |
| 2019-11-27 |
219.7893 KRW |
1,073,438.9576 ARK |
195.0000 KRW |
191.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2019-11-26 |
191.4522 KRW |
244,585.8690 ARK |
190.0000 KRW |
187.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2019-11-25 |
179.9503 KRW |
721,890.9019 ARK |
181.0000 KRW |
167.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2019-11-24 |
187.9720 KRW |
300,859.8501 ARK |
200.0000 KRW |
182.0000 KRW |
204.0000 KRW |
183.0000 KRW |
| 2019-11-23 |
194.1839 KRW |
197,415.0584 ARK |
194.0000 KRW |
186.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2019-11-22 |
205.4972 KRW |
1,155,772.9285 ARK |
210.0000 KRW |
180.0000 KRW |
227.0000 KRW |
193.0000 KRW |
| 2019-11-21 |
212.3341 KRW |
360,421.8409 ARK |
225.0000 KRW |
203.0000 KRW |
231.0000 KRW |
209.0000 KRW |
| 2019-11-20 |
221.1417 KRW |
323,131.8474 ARK |
223.0000 KRW |
217.0000 KRW |
229.0000 KRW |
225.0000 KRW |
| 2019-11-19 |
224.6181 KRW |
340,574.7455 ARK |
233.0000 KRW |
218.0000 KRW |
239.0000 KRW |
223.0000 KRW |
| 2019-11-18 |
241.0985 KRW |
486,869.4135 ARK |
245.0000 KRW |
228.0000 KRW |
249.0000 KRW |
234.0000 KRW |
| 2019-11-17 |
244.7990 KRW |
387,874.8148 ARK |
242.0000 KRW |
241.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2019-11-16 |
242.6427 KRW |
402,714.9347 ARK |
241.0000 KRW |
236.0000 KRW |
250.0000 KRW |
243.0000 KRW |
| 2019-11-15 |
242.3331 KRW |
381,204.9023 ARK |
251.0000 KRW |
237.0000 KRW |
251.0000 KRW |
241.0000 KRW |
| 2019-11-14 |
249.7959 KRW |
336,526.0964 ARK |
256.0000 KRW |
246.0000 KRW |
257.0000 KRW |
248.0000 KRW |
| 2019-11-13 |
256.2734 KRW |
274,428.5009 ARK |
255.0000 KRW |
249.0000 KRW |
261.0000 KRW |
258.0000 KRW |
| 2019-11-12 |
250.1937 KRW |
315,713.5019 ARK |
248.0000 KRW |
243.0000 KRW |
256.0000 KRW |
256.0000 KRW |
| 2019-11-11 |
251.9717 KRW |
1,079,891.0757 ARK |
252.0000 KRW |
240.0000 KRW |
261.0000 KRW |
247.0000 KRW |
| 2019-11-10 |
250.5344 KRW |
400,515.9939 ARK |
257.0000 KRW |
246.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2019-11-09 |
251.2546 KRW |
1,312,730.5717 ARK |
247.0000 KRW |
242.0000 KRW |
258.0000 KRW |
258.0000 KRW |
| 2019-11-08 |
244.4720 KRW |
429,635.9926 ARK |
254.0000 KRW |
237.0000 KRW |
254.0000 KRW |
247.0000 KRW |
| 2019-11-07 |
251.4249 KRW |
870,843.7176 ARK |
256.0000 KRW |
241.0000 KRW |
261.0000 KRW |
254.0000 KRW |
| 2019-11-06 |
257.0440 KRW |
2,643,520.0144 ARK |
253.0000 KRW |
247.0000 KRW |
266.0000 KRW |
257.0000 KRW |