Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-25 |
2,102.6937 KRW |
29,357,841.9414 ARK |
2,170.0000 KRW |
2,045.0000 KRW |
2,220.0000 KRW |
2,095.0000 KRW |
| 2023-11-24 |
2,055.1106 KRW |
34,851,361.0475 ARK |
2,065.0000 KRW |
1,955.0000 KRW |
2,215.0000 KRW |
2,165.0000 KRW |
| 2023-11-23 |
2,092.4901 KRW |
26,116,406.3971 ARK |
2,145.0000 KRW |
1,970.0000 KRW |
2,180.0000 KRW |
2,060.0000 KRW |
| 2023-11-22 |
2,188.4155 KRW |
39,508,588.2427 ARK |
2,075.0000 KRW |
2,040.0000 KRW |
2,320.0000 KRW |
2,135.0000 KRW |
| 2023-11-21 |
2,079.4596 KRW |
11,287,394.1720 ARK |
2,115.0000 KRW |
2,020.0000 KRW |
2,145.0000 KRW |
2,085.0000 KRW |
| 2023-11-20 |
2,184.4481 KRW |
24,829,458.5955 ARK |
2,095.0000 KRW |
2,050.0000 KRW |
2,335.0000 KRW |
2,115.0000 KRW |
| 2023-11-19 |
2,061.1401 KRW |
13,785,748.2612 ARK |
2,015.0000 KRW |
1,935.0000 KRW |
2,145.0000 KRW |
2,095.0000 KRW |
| 2023-11-18 |
2,161.6423 KRW |
32,220,596.2595 ARK |
2,200.0000 KRW |
1,950.0000 KRW |
2,390.0000 KRW |
2,020.0000 KRW |
| 2023-11-17 |
2,105.1998 KRW |
12,098,753.0914 ARK |
2,090.0000 KRW |
1,970.0000 KRW |
2,235.0000 KRW |
2,185.0000 KRW |
| 2023-11-16 |
2,156.3843 KRW |
24,448,476.9133 ARK |
2,165.0000 KRW |
2,040.0000 KRW |
2,260.0000 KRW |
2,090.0000 KRW |
| 2023-11-15 |
2,151.4662 KRW |
37,223,489.3028 ARK |
2,115.0000 KRW |
2,030.0000 KRW |
2,290.0000 KRW |
2,180.0000 KRW |
| 2023-11-14 |
2,033.2170 KRW |
58,259,824.7571 ARK |
1,890.0000 KRW |
1,805.0000 KRW |
2,145.0000 KRW |
2,115.0000 KRW |
| 2023-11-13 |
2,052.4291 KRW |
52,597,631.5708 ARK |
2,230.0000 KRW |
1,855.0000 KRW |
2,350.0000 KRW |
1,890.0000 KRW |
| 2023-11-12 |
2,153.5817 KRW |
68,866,644.1016 ARK |
1,920.0000 KRW |
1,755.0000 KRW |
2,430.0000 KRW |
2,245.0000 KRW |
| 2023-11-11 |
2,150.0877 KRW |
23,980,134.5583 ARK |
2,390.0000 KRW |
1,920.0000 KRW |
2,470.0000 KRW |
1,940.0000 KRW |
| 2023-11-10 |
2,231.6584 KRW |
58,591,667.7689 ARK |
2,045.0000 KRW |
1,975.0000 KRW |
2,495.0000 KRW |
2,445.0000 KRW |
| 2023-11-09 |
2,141.5121 KRW |
85,595,430.1291 ARK |
1,890.0000 KRW |
1,840.0000 KRW |
2,400.0000 KRW |
2,020.0000 KRW |
| 2023-11-08 |
1,912.3340 KRW |
27,650,651.8606 ARK |
1,865.0000 KRW |
1,820.0000 KRW |
2,060.0000 KRW |
1,885.0000 KRW |
| 2023-11-07 |
1,888.7838 KRW |
13,213,770.5873 ARK |
1,895.0000 KRW |
1,780.0000 KRW |
2,015.0000 KRW |
1,890.0000 KRW |
| 2023-11-06 |
1,999.0130 KRW |
21,968,657.0314 ARK |
2,020.0000 KRW |
1,865.0000 KRW |
2,120.0000 KRW |
1,905.0000 KRW |
| 2023-11-05 |
2,149.1186 KRW |
76,057,183.0938 ARK |
2,145.0000 KRW |
1,930.0000 KRW |
2,365.0000 KRW |
2,015.0000 KRW |
| 2023-11-04 |
1,865.6005 KRW |
164,887,287.1071 ARK |
1,525.0000 KRW |
1,480.0000 KRW |
2,220.0000 KRW |
2,155.0000 KRW |
| 2023-11-03 |
1,530.3107 KRW |
155,770,712.6265 ARK |
1,360.0000 KRW |
1,245.0000 KRW |
1,720.0000 KRW |
1,535.0000 KRW |
| 2023-11-02 |
1,419.3513 KRW |
111,227,838.4362 ARK |
1,375.0000 KRW |
1,305.0000 KRW |
1,560.0000 KRW |
1,350.0000 KRW |
| 2023-11-01 |
1,366.4000 KRW |
110,130,389.6611 ARK |
1,365.0000 KRW |
1,210.0000 KRW |
1,575.0000 KRW |
1,365.0000 KRW |
| 2023-10-31 |
1,333.5868 KRW |
222,179,351.7069 ARK |
1,320.0000 KRW |
1,170.0000 KRW |
1,495.0000 KRW |
1,360.0000 KRW |
| 2023-10-30 |
1,169.2482 KRW |
278,913,404.2674 ARK |
982.0000 KRW |
955.0000 KRW |
1,475.0000 KRW |
1,350.0000 KRW |
| 2023-10-29 |
894.2926 KRW |
399,558,257.8231 ARK |
732.0000 KRW |
702.0000 KRW |
1,060.0000 KRW |
991.0000 KRW |
| 2023-10-28 |
735.6719 KRW |
96,749,473.9569 ARK |
720.0000 KRW |
700.0000 KRW |
766.0000 KRW |
732.0000 KRW |
| 2023-10-27 |
712.0879 KRW |
168,434,946.6811 ARK |
633.0000 KRW |
609.0000 KRW |
759.0000 KRW |
721.0000 KRW |
| 2023-10-26 |
619.2956 KRW |
24,116,107.1436 ARK |
611.0000 KRW |
595.0000 KRW |
638.0000 KRW |
632.0000 KRW |
| 2023-10-25 |
606.1111 KRW |
16,096,107.4378 ARK |
610.0000 KRW |
587.0000 KRW |
618.0000 KRW |
609.0000 KRW |
| 2023-10-24 |
605.9818 KRW |
24,299,701.7359 ARK |
610.0000 KRW |
584.0000 KRW |
624.0000 KRW |
611.0000 KRW |
| 2023-10-23 |
600.2345 KRW |
11,534,067.9067 ARK |
608.0000 KRW |
589.0000 KRW |
611.0000 KRW |
607.0000 KRW |
| 2023-10-22 |
606.9641 KRW |
8,956,319.0880 ARK |
618.0000 KRW |
596.0000 KRW |
618.0000 KRW |
608.0000 KRW |
| 2023-10-21 |
611.7087 KRW |
10,453,985.2598 ARK |
613.0000 KRW |
602.0000 KRW |
622.0000 KRW |
617.0000 KRW |
| 2023-10-20 |
603.2802 KRW |
15,238,479.2927 ARK |
603.0000 KRW |
587.0000 KRW |
616.0000 KRW |
612.0000 KRW |
| 2023-10-19 |
612.0416 KRW |
36,453,334.7363 ARK |
621.0000 KRW |
577.0000 KRW |
655.0000 KRW |
604.0000 KRW |
| 2023-10-18 |
662.8850 KRW |
64,890,591.5868 ARK |
675.0000 KRW |
616.0000 KRW |
709.0000 KRW |
627.0000 KRW |
| 2023-10-17 |
672.2425 KRW |
37,025,650.1758 ARK |
700.0000 KRW |
641.0000 KRW |
707.0000 KRW |
671.0000 KRW |