Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-25 |
691.1092 KRW |
382,670.1204 ARK |
709.0000 KRW |
674.0000 KRW |
709.0000 KRW |
690.0000 KRW |
| 2019-03-24 |
711.3262 KRW |
311,983.0331 ARK |
709.0000 KRW |
701.0000 KRW |
722.0000 KRW |
709.0000 KRW |
| 2019-03-23 |
702.4803 KRW |
357,337.0680 ARK |
712.0000 KRW |
696.0000 KRW |
712.0000 KRW |
707.0000 KRW |
| 2019-03-22 |
709.8449 KRW |
1,109,444.4629 ARK |
692.0000 KRW |
690.0000 KRW |
729.0000 KRW |
713.0000 KRW |
| 2019-03-21 |
747.1861 KRW |
5,872,318.2555 ARK |
707.0000 KRW |
670.0000 KRW |
796.0000 KRW |
691.0000 KRW |
| 2019-03-20 |
693.4037 KRW |
439,955.9862 ARK |
701.0000 KRW |
681.0000 KRW |
714.0000 KRW |
707.0000 KRW |
| 2019-03-19 |
711.4851 KRW |
619,484.2229 ARK |
705.0000 KRW |
694.0000 KRW |
740.0000 KRW |
701.0000 KRW |
| 2019-03-18 |
699.0005 KRW |
482,764.7111 ARK |
709.0000 KRW |
685.0000 KRW |
716.0000 KRW |
705.0000 KRW |
| 2019-03-17 |
712.4110 KRW |
265,648.7330 ARK |
725.0000 KRW |
700.0000 KRW |
732.0000 KRW |
710.0000 KRW |
| 2019-03-16 |
742.8820 KRW |
674,753.3944 ARK |
746.0000 KRW |
716.0000 KRW |
777.0000 KRW |
727.0000 KRW |
| 2019-03-15 |
734.0849 KRW |
552,930.1078 ARK |
756.0000 KRW |
722.0000 KRW |
756.0000 KRW |
739.0000 KRW |
| 2019-03-14 |
757.8574 KRW |
5,930,462.2806 ARK |
727.0000 KRW |
707.0000 KRW |
812.0000 KRW |
751.0000 KRW |
| 2019-03-13 |
744.7962 KRW |
7,033,748.5139 ARK |
681.0000 KRW |
680.0000 KRW |
825.0000 KRW |
725.0000 KRW |
| 2019-03-12 |
697.5514 KRW |
1,100,920.3918 ARK |
704.0000 KRW |
644.0000 KRW |
754.0000 KRW |
681.0000 KRW |
| 2019-03-11 |
719.5287 KRW |
5,131,207.2294 ARK |
671.0000 KRW |
615.0000 KRW |
817.0000 KRW |
704.0000 KRW |
| 2019-03-10 |
648.3205 KRW |
848,772.4990 ARK |
632.0000 KRW |
622.0000 KRW |
686.0000 KRW |
671.0000 KRW |
| 2019-03-09 |
621.5703 KRW |
373,348.2428 ARK |
610.0000 KRW |
604.0000 KRW |
640.0000 KRW |
631.0000 KRW |
| 2019-03-08 |
612.2225 KRW |
444,303.3937 ARK |
625.0000 KRW |
602.0000 KRW |
633.0000 KRW |
610.0000 KRW |
| 2019-03-07 |
623.5561 KRW |
1,014,932.3990 ARK |
609.0000 KRW |
595.0000 KRW |
642.0000 KRW |
626.0000 KRW |
| 2019-03-06 |
606.4568 KRW |
219,872.0328 ARK |
623.0000 KRW |
591.0000 KRW |
624.0000 KRW |
607.0000 KRW |
| 2019-03-05 |
606.2824 KRW |
255,352.8899 ARK |
589.0000 KRW |
583.0000 KRW |
622.0000 KRW |
617.0000 KRW |
| 2019-03-04 |
595.8975 KRW |
417,293.3693 ARK |
622.0000 KRW |
580.0000 KRW |
630.0000 KRW |
589.0000 KRW |
| 2019-03-03 |
633.2504 KRW |
290,376.4415 ARK |
638.0000 KRW |
620.0000 KRW |
645.0000 KRW |
624.0000 KRW |
| 2019-03-02 |
626.9222 KRW |
298,119.2765 ARK |
637.0000 KRW |
616.0000 KRW |
641.0000 KRW |
638.0000 KRW |
| 2019-03-01 |
638.4156 KRW |
501,247.1681 ARK |
649.0000 KRW |
627.0000 KRW |
654.0000 KRW |
639.0000 KRW |
| 2019-02-28 |
654.0257 KRW |
3,563,274.7634 ARK |
639.0000 KRW |
605.0000 KRW |
675.0000 KRW |
649.0000 KRW |
| 2019-02-27 |
665.4466 KRW |
2,748,928.5044 ARK |
628.0000 KRW |
622.0000 KRW |
701.0000 KRW |
636.0000 KRW |
| 2019-02-26 |
621.8904 KRW |
987,148.5436 ARK |
620.0000 KRW |
593.0000 KRW |
651.0000 KRW |
626.0000 KRW |
| 2019-02-25 |
614.5939 KRW |
1,131,798.4731 ARK |
624.0000 KRW |
593.0000 KRW |
635.0000 KRW |
620.0000 KRW |
| 2019-02-24 |
715.2361 KRW |
2,336,838.9067 ARK |
700.0000 KRW |
613.0000 KRW |
775.0000 KRW |
631.0000 KRW |
| 2019-02-23 |
692.8334 KRW |
547,427.5382 ARK |
698.0000 KRW |
679.0000 KRW |
707.0000 KRW |
694.0000 KRW |
| 2019-02-22 |
686.4705 KRW |
386,710.2107 ARK |
680.0000 KRW |
665.0000 KRW |
702.0000 KRW |
698.0000 KRW |
| 2019-02-21 |
685.9330 KRW |
1,125,686.4918 ARK |
709.0000 KRW |
660.0000 KRW |
724.0000 KRW |
685.0000 KRW |
| 2019-02-20 |
711.6655 KRW |
3,436,578.5473 ARK |
701.0000 KRW |
667.0000 KRW |
748.0000 KRW |
707.0000 KRW |
| 2019-02-19 |
688.6981 KRW |
3,927,229.7563 ARK |
733.0000 KRW |
646.0000 KRW |
739.0000 KRW |
698.0000 KRW |
| 2019-02-18 |
745.3301 KRW |
29,092,250.0884 ARK |
675.0000 KRW |
596.0000 KRW |
856.0000 KRW |
730.0000 KRW |
| 2019-02-17 |
794.6004 KRW |
49,104,630.3061 ARK |
521.0000 KRW |
515.0000 KRW |
1,005.0000 KRW |
676.0000 KRW |
| 2019-02-16 |
521.0019 KRW |
1,108,889.1580 ARK |
540.0000 KRW |
511.0000 KRW |
543.0000 KRW |
522.0000 KRW |
| 2019-02-15 |
540.7327 KRW |
1,041,770.6192 ARK |
554.0000 KRW |
526.0000 KRW |
571.0000 KRW |
538.0000 KRW |
| 2019-02-14 |
551.6324 KRW |
697,266.7895 ARK |
573.0000 KRW |
535.0000 KRW |
573.0000 KRW |
555.0000 KRW |
| 2019-02-13 |
599.5296 KRW |
5,460,206.7695 ARK |
543.0000 KRW |
529.0000 KRW |
641.0000 KRW |
576.0000 KRW |
| 2019-02-12 |
537.5725 KRW |
1,415,088.1378 ARK |
571.0000 KRW |
524.0000 KRW |
571.0000 KRW |
550.0000 KRW |
| 2019-02-11 |
580.5379 KRW |
3,137,257.5827 ARK |
622.0000 KRW |
554.0000 KRW |
622.0000 KRW |
567.0000 KRW |
| 2019-02-10 |
770.9944 KRW |
26,547,694.2843 ARK |
453.0000 KRW |
434.0000 KRW |
1,075.0000 KRW |
604.0000 KRW |
| 2019-02-09 |
441.9883 KRW |
660,938.7503 ARK |
458.0000 KRW |
416.0000 KRW |
469.0000 KRW |
461.0000 KRW |
| 2019-02-08 |
532.1420 KRW |
7,323,611.5092 ARK |
389.0000 KRW |
380.0000 KRW |
638.0000 KRW |
462.0000 KRW |
| 2019-02-07 |
395.1181 KRW |
386,485.1988 ARK |
384.0000 KRW |
379.0000 KRW |
421.0000 KRW |
388.0000 KRW |
| 2019-02-06 |
389.0614 KRW |
32,995.5325 ARK |
404.0000 KRW |
379.0000 KRW |
405.0000 KRW |
383.0000 KRW |
| 2019-02-05 |
411.4303 KRW |
26,581.6306 ARK |
418.0000 KRW |
402.0000 KRW |
425.0000 KRW |
402.0000 KRW |
| 2019-02-04 |
430.9706 KRW |
32,820.4610 ARK |
435.0000 KRW |
410.0000 KRW |
449.0000 KRW |
416.0000 KRW |