Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-28 |
463.2859 KRW |
188,109.7028 ARK |
471.0000 KRW |
419.0000 KRW |
503.0000 KRW |
435.0000 KRW |
| 2019-01-27 |
463.8282 KRW |
64,712.9032 ARK |
444.0000 KRW |
439.0000 KRW |
480.0000 KRW |
466.0000 KRW |
| 2019-01-26 |
444.1172 KRW |
68,399.5446 ARK |
455.0000 KRW |
439.0000 KRW |
460.0000 KRW |
444.0000 KRW |
| 2019-01-25 |
461.1978 KRW |
139,690.7813 ARK |
457.0000 KRW |
440.0000 KRW |
476.0000 KRW |
440.0000 KRW |
| 2019-01-24 |
444.1811 KRW |
28,762.9293 ARK |
449.0000 KRW |
435.0000 KRW |
458.0000 KRW |
452.0000 KRW |
| 2019-01-23 |
444.6810 KRW |
19,237.0533 ARK |
450.0000 KRW |
441.0000 KRW |
453.0000 KRW |
441.0000 KRW |
| 2019-01-21 |
441.6876 KRW |
25,807.6891 ARK |
449.0000 KRW |
433.0000 KRW |
450.0000 KRW |
444.0000 KRW |
| 2019-01-20 |
452.4668 KRW |
82,279.7526 ARK |
482.0000 KRW |
426.0000 KRW |
487.0000 KRW |
449.0000 KRW |
| 2019-01-19 |
469.7077 KRW |
160,750.8459 ARK |
459.0000 KRW |
456.0000 KRW |
492.0000 KRW |
482.0000 KRW |
| 2019-01-18 |
464.4096 KRW |
328,199.6922 ARK |
448.0000 KRW |
438.0000 KRW |
485.0000 KRW |
459.0000 KRW |
| 2019-01-17 |
460.2139 KRW |
223,475.3830 ARK |
434.0000 KRW |
434.0000 KRW |
480.0000 KRW |
448.0000 KRW |
| 2019-01-16 |
429.8071 KRW |
64,873.0893 ARK |
433.0000 KRW |
416.0000 KRW |
447.0000 KRW |
433.0000 KRW |
| 2019-01-15 |
435.6882 KRW |
40,560.0254 ARK |
436.0000 KRW |
412.0000 KRW |
446.0000 KRW |
433.0000 KRW |
| 2019-01-14 |
426.5906 KRW |
123,167.7023 ARK |
424.0000 KRW |
404.0000 KRW |
445.0000 KRW |
436.0000 KRW |
| 2019-01-13 |
426.8075 KRW |
36,454.1871 ARK |
447.0000 KRW |
408.0000 KRW |
450.0000 KRW |
425.0000 KRW |
| 2019-01-12 |
439.7348 KRW |
5,619.4927 ARK |
440.0000 KRW |
432.0000 KRW |
449.0000 KRW |
439.0000 KRW |
| 2019-01-11 |
460.2441 KRW |
23,234.0244 ARK |
461.0000 KRW |
440.0000 KRW |
473.0000 KRW |
440.0000 KRW |
| 2019-01-10 |
498.7657 KRW |
53,539.1179 ARK |
522.0000 KRW |
450.0000 KRW |
543.0000 KRW |
461.0000 KRW |
| 2019-01-09 |
512.1198 KRW |
36,396.7282 ARK |
500.0000 KRW |
499.0000 KRW |
524.0000 KRW |
522.0000 KRW |
| 2019-01-08 |
499.8528 KRW |
29,867.0006 ARK |
505.0000 KRW |
491.0000 KRW |
510.0000 KRW |
497.0000 KRW |
| 2019-01-07 |
505.3837 KRW |
47,149.2474 ARK |
521.0000 KRW |
497.0000 KRW |
525.0000 KRW |
502.0000 KRW |
| 2019-01-06 |
506.1473 KRW |
50,099.4906 ARK |
491.0000 KRW |
491.0000 KRW |
532.0000 KRW |
522.0000 KRW |
| 2019-01-05 |
502.0489 KRW |
30,600.3110 ARK |
512.0000 KRW |
487.0000 KRW |
513.0000 KRW |
491.0000 KRW |
| 2019-01-04 |
507.4350 KRW |
283,320.4973 ARK |
470.0000 KRW |
462.0000 KRW |
551.0000 KRW |
512.0000 KRW |
| 2019-01-03 |
459.9351 KRW |
16,980.1752 ARK |
458.0000 KRW |
447.0000 KRW |
470.0000 KRW |
469.0000 KRW |
| 2019-01-02 |
434.1010 KRW |
28,591.9075 ARK |
434.0000 KRW |
428.0000 KRW |
460.0000 KRW |
455.0000 KRW |
| 2019-01-01 |
436.6689 KRW |
25,958.2125 ARK |
422.0000 KRW |
417.0000 KRW |
472.0000 KRW |
438.0000 KRW |
| 2018-12-31 |
438.1180 KRW |
10,727.2190 ARK |
456.0000 KRW |
312.0000 KRW |
600.0000 KRW |
423.0000 KRW |
| 2018-12-30 |
455.4682 KRW |
85,555.8807 ARK |
434.0000 KRW |
427.0000 KRW |
475.0000 KRW |
455.0000 KRW |
| 2018-12-29 |
456.8038 KRW |
237,958.4846 ARK |
435.0000 KRW |
425.0000 KRW |
489.0000 KRW |
435.0000 KRW |
| 2018-12-28 |
413.8849 KRW |
53,017.7674 ARK |
406.0000 KRW |
402.0000 KRW |
445.0000 KRW |
433.0000 KRW |
| 2018-12-27 |
422.6859 KRW |
18,090.8172 ARK |
438.0000 KRW |
406.0000 KRW |
439.0000 KRW |
406.0000 KRW |
| 2018-12-26 |
428.4388 KRW |
28,828.2072 ARK |
419.0000 KRW |
414.0000 KRW |
456.0000 KRW |
425.0000 KRW |
| 2018-12-25 |
423.6824 KRW |
61,609.7625 ARK |
470.0000 KRW |
405.0000 KRW |
470.0000 KRW |
420.0000 KRW |
| 2018-12-24 |
495.3538 KRW |
249,159.9456 ARK |
455.0000 KRW |
450.0000 KRW |
524.0000 KRW |
471.0000 KRW |
| 2018-12-23 |
458.0298 KRW |
55,126.6047 ARK |
456.0000 KRW |
434.0000 KRW |
470.0000 KRW |
444.0000 KRW |
| 2018-12-22 |
437.0537 KRW |
52,575.6159 ARK |
442.0000 KRW |
426.0000 KRW |
462.0000 KRW |
434.0000 KRW |
| 2018-12-21 |
435.9588 KRW |
74,459.3132 ARK |
450.0000 KRW |
415.0000 KRW |
482.0000 KRW |
421.0000 KRW |
| 2018-12-20 |
444.7013 KRW |
100,971.3740 ARK |
409.0000 KRW |
409.0000 KRW |
488.0000 KRW |
456.0000 KRW |
| 2018-12-19 |
407.4777 KRW |
86,906.1866 ARK |
393.0000 KRW |
380.0000 KRW |
429.0000 KRW |
424.0000 KRW |
| 2018-12-18 |
376.7250 KRW |
33,512.5588 ARK |
387.0000 KRW |
350.0000 KRW |
393.0000 KRW |
385.0000 KRW |
| 2018-12-17 |
367.6092 KRW |
34,146.5713 ARK |
349.0000 KRW |
347.0000 KRW |
388.0000 KRW |
378.0000 KRW |
| 2018-12-16 |
344.8135 KRW |
6,300.9181 ARK |
340.0000 KRW |
339.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2018-12-15 |
341.4840 KRW |
5,678.6361 ARK |
355.0000 KRW |
337.0000 KRW |
355.0000 KRW |
337.0000 KRW |
| 2018-12-14 |
341.4111 KRW |
30,500.8569 ARK |
340.0000 KRW |
333.0000 KRW |
356.0000 KRW |
337.0000 KRW |
| 2018-12-13 |
350.5993 KRW |
35,561.8095 ARK |
342.0000 KRW |
339.0000 KRW |
360.0000 KRW |
339.0000 KRW |
| 2018-12-12 |
337.5673 KRW |
15,683.6689 ARK |
329.0000 KRW |
328.0000 KRW |
349.0000 KRW |
341.0000 KRW |
| 2018-12-11 |
329.3950 KRW |
61,624.5732 ARK |
322.0000 KRW |
300.0000 KRW |
355.0000 KRW |
316.0000 KRW |
| 2018-12-10 |
353.8513 KRW |
12,857.2759 ARK |
354.0000 KRW |
340.0000 KRW |
379.0000 KRW |
347.0000 KRW |
| 2018-12-09 |
360.4872 KRW |
51,992.0040 ARK |
347.0000 KRW |
340.0000 KRW |
402.0000 KRW |
362.0000 KRW |