Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-08 |
221.3687 KRW |
129,949.9530 ARK |
219.0000 KRW |
217.0000 KRW |
230.0000 KRW |
230.0000 KRW |
| 2019-10-07 |
211.1359 KRW |
285,892.2969 ARK |
216.0000 KRW |
204.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2019-10-06 |
214.3748 KRW |
510,757.5708 ARK |
219.0000 KRW |
206.0000 KRW |
233.0000 KRW |
210.0000 KRW |
| 2019-10-05 |
215.9335 KRW |
680,793.9275 ARK |
215.0000 KRW |
210.0000 KRW |
233.0000 KRW |
220.0000 KRW |
| 2019-10-04 |
215.2327 KRW |
101,126.5332 ARK |
213.0000 KRW |
211.0000 KRW |
223.0000 KRW |
216.0000 KRW |
| 2019-10-03 |
212.3954 KRW |
155,823.5730 ARK |
214.0000 KRW |
203.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2019-10-02 |
209.6774 KRW |
40,521.6907 ARK |
208.0000 KRW |
205.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2019-10-01 |
208.5414 KRW |
40,205.0131 ARK |
210.0000 KRW |
203.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2019-09-30 |
200.5777 KRW |
103,282.7060 ARK |
203.0000 KRW |
192.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2019-09-29 |
206.4243 KRW |
64,672.2881 ARK |
215.0000 KRW |
196.0000 KRW |
217.0000 KRW |
203.0000 KRW |
| 2019-09-28 |
205.7611 KRW |
184,648.5703 ARK |
202.0000 KRW |
197.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2019-09-27 |
198.4721 KRW |
67,340.8123 ARK |
195.0000 KRW |
192.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2019-09-26 |
200.1823 KRW |
211,768.2803 ARK |
201.0000 KRW |
184.0000 KRW |
212.0000 KRW |
195.0000 KRW |
| 2019-09-25 |
195.6605 KRW |
191,788.6839 ARK |
200.0000 KRW |
187.0000 KRW |
210.0000 KRW |
201.0000 KRW |
| 2019-09-24 |
237.6466 KRW |
356,736.0246 ARK |
247.0000 KRW |
170.0000 KRW |
259.0000 KRW |
205.0000 KRW |
| 2019-09-23 |
257.5048 KRW |
214,254.3362 ARK |
265.0000 KRW |
246.0000 KRW |
266.0000 KRW |
249.0000 KRW |
| 2019-09-22 |
262.3805 KRW |
135,208.7587 ARK |
265.0000 KRW |
254.0000 KRW |
272.0000 KRW |
267.0000 KRW |
| 2019-09-21 |
269.3647 KRW |
286,147.5984 ARK |
272.0000 KRW |
264.0000 KRW |
276.0000 KRW |
266.0000 KRW |
| 2019-09-20 |
269.2830 KRW |
147,151.8148 ARK |
266.0000 KRW |
262.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2019-09-19 |
263.4708 KRW |
162,501.6414 ARK |
272.0000 KRW |
246.0000 KRW |
274.0000 KRW |
263.0000 KRW |
| 2019-09-18 |
266.2840 KRW |
210,210.2565 ARK |
256.0000 KRW |
256.0000 KRW |
277.0000 KRW |
270.0000 KRW |
| 2019-09-17 |
254.6042 KRW |
137,677.5738 ARK |
255.0000 KRW |
248.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2019-09-16 |
253.3282 KRW |
196,980.4963 ARK |
260.0000 KRW |
248.0000 KRW |
262.0000 KRW |
253.0000 KRW |
| 2019-09-15 |
260.4493 KRW |
718,323.6058 ARK |
268.0000 KRW |
250.0000 KRW |
279.0000 KRW |
261.0000 KRW |
| 2019-09-14 |
266.2460 KRW |
573,649.1917 ARK |
277.0000 KRW |
265.0000 KRW |
283.0000 KRW |
267.0000 KRW |
| 2019-09-13 |
279.1284 KRW |
289,683.8667 ARK |
273.0000 KRW |
266.0000 KRW |
290.0000 KRW |
279.0000 KRW |
| 2019-09-12 |
273.5440 KRW |
595,517.8123 ARK |
258.0000 KRW |
251.0000 KRW |
291.0000 KRW |
279.0000 KRW |
| 2019-09-11 |
262.1022 KRW |
205,024.7963 ARK |
273.0000 KRW |
255.0000 KRW |
279.0000 KRW |
256.0000 KRW |
| 2019-09-10 |
279.5810 KRW |
294,323.4062 ARK |
276.0000 KRW |
269.0000 KRW |
293.0000 KRW |
272.0000 KRW |
| 2019-09-09 |
272.9342 KRW |
325,407.0762 ARK |
266.0000 KRW |
253.0000 KRW |
291.0000 KRW |
278.0000 KRW |
| 2019-09-08 |
263.9811 KRW |
151,906.4842 ARK |
266.0000 KRW |
256.0000 KRW |
270.0000 KRW |
267.0000 KRW |
| 2019-09-07 |
256.4472 KRW |
275,433.9653 ARK |
254.0000 KRW |
249.0000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2019-09-06 |
258.0134 KRW |
526,875.4882 ARK |
264.0000 KRW |
251.0000 KRW |
270.0000 KRW |
254.0000 KRW |
| 2019-09-05 |
261.7938 KRW |
465,570.1023 ARK |
260.0000 KRW |
254.0000 KRW |
275.0000 KRW |
261.0000 KRW |
| 2019-09-04 |
267.9408 KRW |
1,561,746.5574 ARK |
276.0000 KRW |
253.0000 KRW |
285.0000 KRW |
259.0000 KRW |
| 2019-09-03 |
291.0093 KRW |
2,797,851.8916 ARK |
249.0000 KRW |
244.0000 KRW |
365.0000 KRW |
276.0000 KRW |
| 2019-09-02 |
250.8659 KRW |
73,554.5280 ARK |
250.0000 KRW |
246.0000 KRW |
261.0000 KRW |
248.0000 KRW |
| 2019-09-01 |
254.2024 KRW |
107,284.9230 ARK |
255.0000 KRW |
247.0000 KRW |
270.0000 KRW |
247.0000 KRW |
| 2019-08-31 |
259.9606 KRW |
303,497.5070 ARK |
248.0000 KRW |
248.0000 KRW |
273.0000 KRW |
256.0000 KRW |
| 2019-08-30 |
244.5958 KRW |
45,549.9378 ARK |
246.0000 KRW |
240.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2019-08-29 |
241.3657 KRW |
66,796.9024 ARK |
251.0000 KRW |
235.0000 KRW |
251.0000 KRW |
246.0000 KRW |
| 2019-08-28 |
263.5649 KRW |
153,127.6103 ARK |
274.0000 KRW |
249.0000 KRW |
277.0000 KRW |
253.0000 KRW |
| 2019-08-27 |
275.6182 KRW |
89,607.1345 ARK |
277.0000 KRW |
270.0000 KRW |
280.0000 KRW |
274.0000 KRW |
| 2019-08-26 |
273.1232 KRW |
218,141.8644 ARK |
281.0000 KRW |
266.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2019-08-25 |
290.7687 KRW |
335,796.5978 ARK |
296.0000 KRW |
274.0000 KRW |
303.0000 KRW |
280.0000 KRW |
| 2019-08-24 |
292.0951 KRW |
501,102.8302 ARK |
285.0000 KRW |
283.0000 KRW |
304.0000 KRW |
295.0000 KRW |
| 2019-08-23 |
278.4473 KRW |
388,173.9253 ARK |
274.0000 KRW |
271.0000 KRW |
285.0000 KRW |
285.0000 KRW |
| 2019-08-22 |
271.2872 KRW |
281,919.9634 ARK |
274.0000 KRW |
263.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2019-08-21 |
256.2344 KRW |
258,961.1956 ARK |
266.0000 KRW |
241.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2019-08-20 |
268.9032 KRW |
134,762.6415 ARK |
272.0000 KRW |
264.0000 KRW |
277.0000 KRW |
267.0000 KRW |