Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-01 |
1,412.4420 KRW |
18,268,522.2854 ARK |
1,400.0000 KRW |
1,320.0000 KRW |
1,530.0000 KRW |
1,325.0000 KRW |
| 2021-07-31 |
1,383.9563 KRW |
33,299,405.2668 ARK |
1,300.0000 KRW |
1,300.0000 KRW |
1,480.0000 KRW |
1,415.0000 KRW |
| 2021-07-30 |
1,234.0360 KRW |
11,673,842.4654 ARK |
1,240.0000 KRW |
1,130.0000 KRW |
1,310.0000 KRW |
1,290.0000 KRW |
| 2021-07-29 |
1,174.5031 KRW |
8,349,497.8473 ARK |
1,165.0000 KRW |
1,115.0000 KRW |
1,235.0000 KRW |
1,225.0000 KRW |
| 2021-07-28 |
1,195.6016 KRW |
34,220,026.3636 ARK |
1,135.0000 KRW |
1,115.0000 KRW |
1,300.0000 KRW |
1,165.0000 KRW |
| 2021-07-27 |
1,088.4102 KRW |
4,312,141.7076 ARK |
1,105.0000 KRW |
1,035.0000 KRW |
1,135.0000 KRW |
1,130.0000 KRW |
| 2021-07-26 |
1,098.7140 KRW |
7,360,802.8174 ARK |
1,065.0000 KRW |
1,045.0000 KRW |
1,160.0000 KRW |
1,100.0000 KRW |
| 2021-07-25 |
1,051.0495 KRW |
3,376,715.3789 ARK |
1,085.0000 KRW |
1,030.0000 KRW |
1,085.0000 KRW |
1,065.0000 KRW |
| 2021-07-24 |
1,052.4567 KRW |
3,404,907.8639 ARK |
1,050.0000 KRW |
1,025.0000 KRW |
1,085.0000 KRW |
1,080.0000 KRW |
| 2021-07-23 |
1,038.8211 KRW |
3,927,303.1758 ARK |
1,040.0000 KRW |
1,010.0000 KRW |
1,070.0000 KRW |
1,040.0000 KRW |
| 2021-07-22 |
1,016.7717 KRW |
2,793,909.9379 ARK |
1,030.0000 KRW |
993.0000 KRW |
1,040.0000 KRW |
1,025.0000 KRW |
| 2021-07-21 |
970.6017 KRW |
3,760,550.9734 ARK |
960.0000 KRW |
904.0000 KRW |
1,030.0000 KRW |
1,010.0000 KRW |
| 2021-07-20 |
950.6483 KRW |
4,099,842.7158 ARK |
1,055.0000 KRW |
900.0000 KRW |
1,060.0000 KRW |
957.0000 KRW |
| 2021-07-19 |
1,031.3908 KRW |
1,737,777.6166 ARK |
1,070.0000 KRW |
994.0000 KRW |
1,080.0000 KRW |
1,055.0000 KRW |
| 2021-07-18 |
1,050.9394 KRW |
1,722,583.5231 ARK |
1,055.0000 KRW |
1,025.0000 KRW |
1,075.0000 KRW |
1,060.0000 KRW |
| 2021-07-17 |
1,020.9752 KRW |
2,197,367.4235 ARK |
1,020.0000 KRW |
987.0000 KRW |
1,060.0000 KRW |
1,055.0000 KRW |
| 2021-07-16 |
1,128.9187 KRW |
14,010,585.8404 ARK |
1,105.0000 KRW |
993.0000 KRW |
1,230.0000 KRW |
1,030.0000 KRW |
| 2021-07-15 |
1,084.7684 KRW |
3,187,495.7594 ARK |
1,130.0000 KRW |
1,055.0000 KRW |
1,135.0000 KRW |
1,080.0000 KRW |
| 2021-07-14 |
1,100.7691 KRW |
4,966,924.0371 ARK |
1,160.0000 KRW |
1,035.0000 KRW |
1,180.0000 KRW |
1,135.0000 KRW |
| 2021-07-13 |
1,145.1107 KRW |
5,911,669.7757 ARK |
1,210.0000 KRW |
1,095.0000 KRW |
1,210.0000 KRW |
1,155.0000 KRW |
| 2021-07-12 |
1,160.2728 KRW |
12,373,278.1145 ARK |
1,130.0000 KRW |
1,110.0000 KRW |
1,210.0000 KRW |
1,190.0000 KRW |
| 2021-07-11 |
1,098.7944 KRW |
2,811,915.5429 ARK |
1,120.0000 KRW |
1,060.0000 KRW |
1,135.0000 KRW |
1,125.0000 KRW |
| 2021-07-10 |
1,143.2328 KRW |
8,474,949.8101 ARK |
1,105.0000 KRW |
1,080.0000 KRW |
1,250.0000 KRW |
1,115.0000 KRW |
| 2021-07-09 |
1,033.8038 KRW |
2,921,689.3919 ARK |
1,075.0000 KRW |
985.0000 KRW |
1,080.0000 KRW |
1,075.0000 KRW |
| 2021-07-08 |
1,129.7924 KRW |
9,315,268.4703 ARK |
1,240.0000 KRW |
1,015.0000 KRW |
1,285.0000 KRW |
1,070.0000 KRW |
| 2021-07-07 |
1,213.6663 KRW |
4,749,999.9350 ARK |
1,240.0000 KRW |
1,195.0000 KRW |
1,240.0000 KRW |
1,220.0000 KRW |
| 2021-07-06 |
1,208.9580 KRW |
5,845,166.1224 ARK |
1,215.0000 KRW |
1,180.0000 KRW |
1,265.0000 KRW |
1,230.0000 KRW |
| 2021-07-05 |
1,260.0341 KRW |
67,818,525.3013 ARK |
1,150.0000 KRW |
1,125.0000 KRW |
1,435.0000 KRW |
1,210.0000 KRW |
| 2021-07-04 |
1,208.0846 KRW |
29,775,156.5885 ARK |
1,120.0000 KRW |
1,095.0000 KRW |
1,350.0000 KRW |
1,155.0000 KRW |
| 2021-07-03 |
1,075.8677 KRW |
4,415,038.5300 ARK |
1,100.0000 KRW |
1,045.0000 KRW |
1,125.0000 KRW |
1,100.0000 KRW |
| 2021-07-02 |
1,142.0816 KRW |
34,521,227.0094 ARK |
1,075.0000 KRW |
1,010.0000 KRW |
1,295.0000 KRW |
1,100.0000 KRW |
| 2021-07-01 |
1,027.6838 KRW |
5,749,107.4357 ARK |
1,085.0000 KRW |
982.0000 KRW |
1,085.0000 KRW |
1,060.0000 KRW |
| 2021-06-30 |
1,050.4043 KRW |
20,042,471.4930 ARK |
996.0000 KRW |
964.0000 KRW |
1,135.0000 KRW |
1,085.0000 KRW |
| 2021-06-29 |
953.3590 KRW |
8,137,176.3854 ARK |
913.0000 KRW |
892.0000 KRW |
1,005.0000 KRW |
976.0000 KRW |
| 2021-06-28 |
863.2229 KRW |
4,990,431.3824 ARK |
844.0000 KRW |
820.0000 KRW |
917.0000 KRW |
910.0000 KRW |
| 2021-06-27 |
816.7089 KRW |
1,978,312.2227 ARK |
831.0000 KRW |
787.0000 KRW |
839.0000 KRW |
832.0000 KRW |
| 2021-06-26 |
803.5553 KRW |
2,690,157.5759 ARK |
827.0000 KRW |
760.0000 KRW |
840.0000 KRW |
820.0000 KRW |
| 2021-06-25 |
888.7251 KRW |
5,239,623.0922 ARK |
914.0000 KRW |
810.0000 KRW |
959.0000 KRW |
833.0000 KRW |
| 2021-06-24 |
869.7740 KRW |
6,417,831.9868 ARK |
867.0000 KRW |
812.0000 KRW |
919.0000 KRW |
897.0000 KRW |
| 2021-06-23 |
814.7694 KRW |
4,330,606.5525 ARK |
798.0000 KRW |
738.0000 KRW |
862.0000 KRW |
858.0000 KRW |
| 2021-06-22 |
765.8697 KRW |
4,844,357.2493 ARK |
848.0000 KRW |
664.0000 KRW |
855.0000 KRW |
779.0000 KRW |
| 2021-06-21 |
991.3610 KRW |
3,667,903.3264 ARK |
1,150.0000 KRW |
821.0000 KRW |
1,155.0000 KRW |
851.0000 KRW |
| 2021-06-20 |
1,127.5638 KRW |
2,936,437.3577 ARK |
1,200.0000 KRW |
1,030.0000 KRW |
1,200.0000 KRW |
1,150.0000 KRW |
| 2021-06-19 |
1,197.0151 KRW |
2,525,505.3692 ARK |
1,240.0000 KRW |
1,165.0000 KRW |
1,240.0000 KRW |
1,205.0000 KRW |
| 2021-06-18 |
1,319.6629 KRW |
18,414,138.0675 ARK |
1,280.0000 KRW |
1,190.0000 KRW |
1,450.0000 KRW |
1,220.0000 KRW |
| 2021-06-17 |
1,355.5594 KRW |
33,992,719.0101 ARK |
1,260.0000 KRW |
1,240.0000 KRW |
1,555.0000 KRW |
1,280.0000 KRW |
| 2021-06-16 |
1,245.5113 KRW |
2,665,572.5472 ARK |
1,275.0000 KRW |
1,200.0000 KRW |
1,290.0000 KRW |
1,260.0000 KRW |
| 2021-06-15 |
1,255.6197 KRW |
2,928,486.3387 ARK |
1,285.0000 KRW |
1,235.0000 KRW |
1,310.0000 KRW |
1,260.0000 KRW |
| 2021-06-14 |
1,241.6760 KRW |
3,285,165.8560 ARK |
1,285.0000 KRW |
1,200.0000 KRW |
1,285.0000 KRW |
1,275.0000 KRW |
| 2021-06-13 |
1,272.9805 KRW |
19,669,996.4420 ARK |
1,210.0000 KRW |
1,180.0000 KRW |
1,380.0000 KRW |
1,275.0000 KRW |