Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-10 |
513.7394 KRW |
206,421.6793 ARK |
510.0000 KRW |
492.0000 KRW |
550.0000 KRW |
523.0000 KRW |
| 2019-05-09 |
523.2264 KRW |
166,174.5677 ARK |
555.0000 KRW |
497.0000 KRW |
570.0000 KRW |
501.0000 KRW |
| 2019-05-08 |
553.4184 KRW |
234,912.7982 ARK |
532.0000 KRW |
510.0000 KRW |
595.0000 KRW |
560.0000 KRW |
| 2019-05-07 |
564.0287 KRW |
96,358.4366 ARK |
564.0000 KRW |
541.0000 KRW |
590.0000 KRW |
543.0000 KRW |
| 2019-05-06 |
562.1571 KRW |
169,621.9567 ARK |
547.0000 KRW |
538.0000 KRW |
590.0000 KRW |
568.0000 KRW |
| 2019-05-05 |
557.9672 KRW |
254,080.8349 ARK |
544.0000 KRW |
540.0000 KRW |
579.0000 KRW |
553.0000 KRW |
| 2019-05-04 |
545.8645 KRW |
111,495.0715 ARK |
568.0000 KRW |
525.0000 KRW |
573.0000 KRW |
537.0000 KRW |
| 2019-05-03 |
565.6772 KRW |
165,518.3800 ARK |
558.0000 KRW |
554.0000 KRW |
579.0000 KRW |
565.0000 KRW |
| 2019-05-02 |
548.6349 KRW |
79,448.1524 ARK |
540.0000 KRW |
536.0000 KRW |
565.0000 KRW |
558.0000 KRW |
| 2019-05-01 |
552.5274 KRW |
54,125.2729 ARK |
558.0000 KRW |
530.0000 KRW |
564.0000 KRW |
541.0000 KRW |
| 2019-04-30 |
536.1748 KRW |
72,955.3158 ARK |
537.0000 KRW |
523.0000 KRW |
557.0000 KRW |
552.0000 KRW |
| 2019-04-29 |
559.5044 KRW |
162,043.7291 ARK |
583.0000 KRW |
530.0000 KRW |
598.0000 KRW |
537.0000 KRW |
| 2019-04-28 |
597.5523 KRW |
57,522.5992 ARK |
593.0000 KRW |
577.0000 KRW |
617.0000 KRW |
585.0000 KRW |
| 2019-04-27 |
584.6806 KRW |
113,442.3628 ARK |
563.0000 KRW |
559.0000 KRW |
607.0000 KRW |
593.0000 KRW |
| 2019-04-26 |
581.0858 KRW |
251,352.4722 ARK |
599.0000 KRW |
551.0000 KRW |
608.0000 KRW |
559.0000 KRW |
| 2019-04-25 |
677.0585 KRW |
879,052.1957 ARK |
648.0000 KRW |
592.0000 KRW |
745.0000 KRW |
596.0000 KRW |
| 2019-04-24 |
635.8427 KRW |
138,660.4134 ARK |
678.0000 KRW |
603.0000 KRW |
678.0000 KRW |
649.0000 KRW |
| 2019-04-23 |
673.0137 KRW |
213,357.3577 ARK |
697.0000 KRW |
662.0000 KRW |
697.0000 KRW |
675.0000 KRW |
| 2019-04-22 |
692.7735 KRW |
65,298.2224 ARK |
700.0000 KRW |
685.0000 KRW |
709.0000 KRW |
698.0000 KRW |
| 2019-04-21 |
698.9364 KRW |
180,634.3105 ARK |
728.0000 KRW |
666.0000 KRW |
731.0000 KRW |
698.0000 KRW |
| 2019-04-20 |
745.7779 KRW |
239,935.3422 ARK |
745.0000 KRW |
724.0000 KRW |
763.0000 KRW |
733.0000 KRW |
| 2019-04-19 |
732.1129 KRW |
135,819.6097 ARK |
737.0000 KRW |
719.0000 KRW |
749.0000 KRW |
739.0000 KRW |
| 2019-04-18 |
752.9763 KRW |
401,224.2934 ARK |
742.0000 KRW |
730.0000 KRW |
788.0000 KRW |
735.0000 KRW |
| 2019-04-17 |
741.8105 KRW |
295,228.7836 ARK |
733.0000 KRW |
721.0000 KRW |
769.0000 KRW |
733.0000 KRW |
| 2019-04-16 |
751.1411 KRW |
472,171.3057 ARK |
714.0000 KRW |
700.0000 KRW |
777.0000 KRW |
737.0000 KRW |
| 2019-04-15 |
760.8694 KRW |
295,691.5878 ARK |
775.0000 KRW |
704.0000 KRW |
793.0000 KRW |
711.0000 KRW |
| 2019-04-14 |
752.5545 KRW |
376,799.1282 ARK |
749.0000 KRW |
721.0000 KRW |
780.0000 KRW |
775.0000 KRW |
| 2019-04-13 |
726.6596 KRW |
90,876.8075 ARK |
719.0000 KRW |
701.0000 KRW |
752.0000 KRW |
750.0000 KRW |
| 2019-04-12 |
690.5544 KRW |
204,197.4392 ARK |
717.0000 KRW |
667.0000 KRW |
731.0000 KRW |
719.0000 KRW |
| 2019-04-11 |
709.3406 KRW |
332,070.8789 ARK |
763.0000 KRW |
659.0000 KRW |
768.0000 KRW |
708.0000 KRW |
| 2019-04-10 |
795.3160 KRW |
303,718.1017 ARK |
779.0000 KRW |
767.0000 KRW |
814.0000 KRW |
775.0000 KRW |
| 2019-04-09 |
763.5920 KRW |
310,619.4692 ARK |
775.0000 KRW |
740.0000 KRW |
790.0000 KRW |
778.0000 KRW |
| 2019-04-08 |
786.4017 KRW |
396,464.7569 ARK |
804.0000 KRW |
740.0000 KRW |
814.0000 KRW |
777.0000 KRW |
| 2019-04-07 |
794.3507 KRW |
369,228.5767 ARK |
776.0000 KRW |
776.0000 KRW |
814.0000 KRW |
787.0000 KRW |
| 2019-04-06 |
787.0595 KRW |
183,545.7812 ARK |
797.0000 KRW |
765.0000 KRW |
802.0000 KRW |
776.0000 KRW |
| 2019-04-05 |
792.1281 KRW |
354,641.6997 ARK |
768.0000 KRW |
768.0000 KRW |
813.0000 KRW |
797.0000 KRW |
| 2019-04-04 |
791.7791 KRW |
844,639.9799 ARK |
767.0000 KRW |
751.0000 KRW |
870.0000 KRW |
759.0000 KRW |
| 2019-04-03 |
805.7522 KRW |
498,853.8196 ARK |
803.0000 KRW |
753.0000 KRW |
840.0000 KRW |
766.0000 KRW |
| 2019-04-02 |
801.0896 KRW |
813,414.0909 ARK |
786.0000 KRW |
770.0000 KRW |
833.0000 KRW |
800.0000 KRW |
| 2019-04-01 |
797.5461 KRW |
405,397.2813 ARK |
819.0000 KRW |
777.0000 KRW |
827.0000 KRW |
784.0000 KRW |
| 2019-03-31 |
810.1824 KRW |
1,451,532.7682 ARK |
783.0000 KRW |
758.0000 KRW |
872.0000 KRW |
818.0000 KRW |
| 2019-03-30 |
743.4830 KRW |
361,249.6161 ARK |
764.0000 KRW |
711.0000 KRW |
786.0000 KRW |
783.0000 KRW |
| 2019-03-29 |
755.0091 KRW |
420,407.7021 ARK |
760.0000 KRW |
745.0000 KRW |
766.0000 KRW |
761.0000 KRW |
| 2019-03-28 |
761.4477 KRW |
709,653.7090 ARK |
741.0000 KRW |
731.0000 KRW |
782.0000 KRW |
760.0000 KRW |
| 2019-03-27 |
736.6221 KRW |
396,170.4455 ARK |
720.0000 KRW |
708.0000 KRW |
754.0000 KRW |
741.0000 KRW |
| 2019-03-26 |
693.5996 KRW |
313,665.3439 ARK |
690.0000 KRW |
664.0000 KRW |
713.0000 KRW |
713.0000 KRW |
| 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 |