Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
590.1454 KRW |
2,239,749.9937 ARK |
589.0000 KRW |
566.5000 KRW |
615.9000 KRW |
580.2000 KRW |
| 2025-02-06 |
604.9477 KRW |
2,416,095.5341 ARK |
621.2000 KRW |
578.7000 KRW |
626.4000 KRW |
589.5000 KRW |
| 2025-02-05 |
631.9386 KRW |
2,520,827.6891 ARK |
630.0000 KRW |
617.0000 KRW |
649.1000 KRW |
622.3000 KRW |
| 2025-02-04 |
630.9990 KRW |
4,834,638.2395 ARK |
657.2000 KRW |
601.7000 KRW |
665.6000 KRW |
636.4000 KRW |
| 2025-02-03 |
582.2430 KRW |
11,778,249.1737 ARK |
626.6000 KRW |
507.6000 KRW |
672.0000 KRW |
662.2000 KRW |
| 2025-02-02 |
666.9313 KRW |
7,994,505.8339 ARK |
723.6000 KRW |
602.3000 KRW |
736.1000 KRW |
627.1000 KRW |
| 2025-02-01 |
768.4912 KRW |
2,305,152.8807 ARK |
773.4000 KRW |
747.5000 KRW |
785.1000 KRW |
747.5000 KRW |
| 2025-01-31 |
770.7385 KRW |
2,673,730.5465 ARK |
766.8000 KRW |
752.0000 KRW |
792.2000 KRW |
771.1000 KRW |
| 2025-01-30 |
780.7123 KRW |
1,536,155.1975 ARK |
764.3000 KRW |
756.1000 KRW |
796.0000 KRW |
777.4000 KRW |
| 2025-01-29 |
761.1084 KRW |
1,779,982.2103 ARK |
750.9000 KRW |
743.8000 KRW |
783.7000 KRW |
768.1000 KRW |
| 2025-01-28 |
785.2771 KRW |
2,129,469.6149 ARK |
785.9000 KRW |
768.0000 KRW |
800.0000 KRW |
770.6000 KRW |
| 2025-01-27 |
773.4544 KRW |
5,639,113.9595 ARK |
809.8000 KRW |
742.8000 KRW |
813.0000 KRW |
765.7000 KRW |
| 2025-01-26 |
827.3091 KRW |
5,577,822.4703 ARK |
816.4000 KRW |
798.5000 KRW |
845.0000 KRW |
826.1000 KRW |
| 2025-01-25 |
797.7309 KRW |
4,705,667.2312 ARK |
789.5000 KRW |
771.5000 KRW |
824.0000 KRW |
814.1000 KRW |
| 2025-01-24 |
787.1901 KRW |
5,764,268.0039 ARK |
786.0000 KRW |
752.1000 KRW |
820.0000 KRW |
789.4000 KRW |
| 2025-01-23 |
783.3539 KRW |
3,910,736.1369 ARK |
806.0000 KRW |
762.2000 KRW |
808.0000 KRW |
770.2000 KRW |
| 2025-01-22 |
798.5494 KRW |
4,043,897.5823 ARK |
795.5000 KRW |
782.9000 KRW |
816.3000 KRW |
803.4000 KRW |
| 2025-01-21 |
777.3220 KRW |
4,812,348.8963 ARK |
778.3000 KRW |
757.5000 KRW |
806.6000 KRW |
792.7000 KRW |
| 2025-01-20 |
791.7123 KRW |
10,507,197.1703 ARK |
796.9000 KRW |
760.1000 KRW |
834.8000 KRW |
786.8000 KRW |
| 2025-01-19 |
830.2774 KRW |
8,753,679.9114 ARK |
862.3000 KRW |
778.9000 KRW |
874.0000 KRW |
782.4000 KRW |
| 2025-01-18 |
877.6580 KRW |
9,599,965.2771 ARK |
911.0000 KRW |
843.8000 KRW |
919.5000 KRW |
860.0000 KRW |
| 2025-01-17 |
903.7690 KRW |
7,734,253.8900 ARK |
882.4000 KRW |
877.4000 KRW |
926.9000 KRW |
920.7000 KRW |
| 2025-01-16 |
898.3738 KRW |
9,116,649.0654 ARK |
926.9000 KRW |
870.0000 KRW |
928.0000 KRW |
887.0000 KRW |
| 2025-01-15 |
919.2963 KRW |
14,811,000.2743 ARK |
948.9000 KRW |
890.0000 KRW |
958.8000 KRW |
923.7000 KRW |
| 2025-01-14 |
937.2258 KRW |
19,653,375.9164 ARK |
969.7000 KRW |
906.0000 KRW |
995.5000 KRW |
938.0000 KRW |
| 2025-01-13 |
915.4554 KRW |
31,093,351.2625 ARK |
990.8000 KRW |
837.4000 KRW |
1,010.0000 KRW |
898.1000 KRW |
| 2025-01-12 |
988.5033 KRW |
51,095,574.2350 ARK |
960.1000 KRW |
942.1000 KRW |
1,015.0000 KRW |
981.4000 KRW |
| 2025-01-11 |
988.1510 KRW |
42,838,159.9633 ARK |
965.8000 KRW |
943.4000 KRW |
1,027.0000 KRW |
958.6000 KRW |
| 2025-01-10 |
955.8889 KRW |
38,646,614.0498 ARK |
1,018.0000 KRW |
919.6000 KRW |
1,020.0000 KRW |
970.5000 KRW |
| 2025-01-09 |
978.0541 KRW |
140,886,533.2528 ARK |
912.0000 KRW |
886.2000 KRW |
1,055.0000 KRW |
979.3000 KRW |
| 2025-01-08 |
924.7754 KRW |
228,853,264.7790 ARK |
832.7000 KRW |
825.0000 KRW |
1,045.0000 KRW |
913.2000 KRW |
| 2025-01-07 |
882.4088 KRW |
17,855,699.9044 ARK |
917.0000 KRW |
833.5000 KRW |
920.6000 KRW |
835.7000 KRW |
| 2025-01-06 |
934.4371 KRW |
103,688,154.9436 ARK |
882.2000 KRW |
851.0000 KRW |
1,004.0000 KRW |
915.0000 KRW |
| 2025-01-05 |
910.5824 KRW |
142,217,866.9314 ARK |
807.3000 KRW |
795.3000 KRW |
988.0000 KRW |
876.7000 KRW |
| 2025-01-04 |
817.8172 KRW |
10,823,447.6174 ARK |
796.7000 KRW |
790.1000 KRW |
842.3000 KRW |
802.1000 KRW |
| 2025-01-03 |
775.3588 KRW |
4,246,466.9948 ARK |
770.5000 KRW |
756.3000 KRW |
800.4000 KRW |
799.3000 KRW |
| 2025-01-02 |
764.0881 KRW |
6,496,646.1044 ARK |
764.0000 KRW |
750.0000 KRW |
783.2000 KRW |
771.8000 KRW |
| 2025-01-01 |
756.3203 KRW |
6,928,182.5973 ARK |
770.2000 KRW |
741.5000 KRW |
771.4000 KRW |
765.4000 KRW |
| 2024-12-31 |
770.0664 KRW |
31,044,730.4729 ARK |
802.5000 KRW |
740.0000 KRW |
818.3000 KRW |
762.4000 KRW |
| 2024-12-30 |
857.0540 KRW |
167,691,968.0654 ARK |
767.9000 KRW |
757.6000 KRW |
940.7000 KRW |
796.1000 KRW |
| 2024-12-29 |
794.0336 KRW |
6,652,577.7686 ARK |
829.8000 KRW |
754.2000 KRW |
830.0000 KRW |
760.0000 KRW |
| 2024-12-28 |
785.6504 KRW |
7,118,788.1713 ARK |
763.0000 KRW |
760.7000 KRW |
812.5000 KRW |
805.0000 KRW |
| 2024-12-27 |
754.2490 KRW |
3,324,451.2040 ARK |
739.8000 KRW |
724.2000 KRW |
780.3000 KRW |
773.4000 KRW |
| 2024-12-26 |
763.1880 KRW |
5,604,443.5363 ARK |
797.7000 KRW |
737.8000 KRW |
800.1000 KRW |
747.0000 KRW |
| 2024-12-25 |
818.6524 KRW |
6,762,058.7897 ARK |
830.0000 KRW |
790.0000 KRW |
842.8000 KRW |
800.4000 KRW |
| 2024-12-24 |
822.7467 KRW |
6,551,758.7821 ARK |
822.4000 KRW |
797.1000 KRW |
847.5000 KRW |
828.1000 KRW |
| 2024-12-23 |
788.5722 KRW |
6,572,806.3842 ARK |
803.3000 KRW |
767.8000 KRW |
807.7000 KRW |
800.1000 KRW |
| 2024-12-22 |
781.3883 KRW |
28,403,087.7726 ARK |
762.0000 KRW |
740.0000 KRW |
827.7000 KRW |
796.7000 KRW |
| 2024-12-21 |
784.4419 KRW |
6,198,496.5039 ARK |
779.2000 KRW |
747.0000 KRW |
819.5000 KRW |
752.0000 KRW |
| 2024-12-20 |
717.9911 KRW |
10,829,089.2377 ARK |
743.4000 KRW |
665.3000 KRW |
772.0000 KRW |
772.0000 KRW |