Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-17 |
672.2425 KRW |
37,025,650.1758 ARK |
700.0000 KRW |
641.0000 KRW |
707.0000 KRW |
671.0000 KRW |
| 2023-10-16 |
733.0745 KRW |
91,018,010.3300 ARK |
743.0000 KRW |
670.0000 KRW |
782.0000 KRW |
701.0000 KRW |
| 2023-10-15 |
688.9052 KRW |
67,238,949.0180 ARK |
680.0000 KRW |
651.0000 KRW |
743.0000 KRW |
732.0000 KRW |
| 2023-10-14 |
678.7128 KRW |
27,700,738.7745 ARK |
696.0000 KRW |
667.0000 KRW |
697.0000 KRW |
678.0000 KRW |
| 2023-10-13 |
696.2948 KRW |
50,604,925.3502 ARK |
677.0000 KRW |
677.0000 KRW |
710.0000 KRW |
696.0000 KRW |
| 2023-10-12 |
664.3137 KRW |
73,871,022.6172 ARK |
637.0000 KRW |
604.0000 KRW |
698.0000 KRW |
678.0000 KRW |
| 2023-10-11 |
631.3524 KRW |
21,088,708.2515 ARK |
659.0000 KRW |
614.0000 KRW |
662.0000 KRW |
638.0000 KRW |
| 2023-10-10 |
660.1587 KRW |
39,691,854.1152 ARK |
692.0000 KRW |
631.0000 KRW |
700.0000 KRW |
656.0000 KRW |
| 2023-10-09 |
681.6596 KRW |
108,834,979.3097 ARK |
667.0000 KRW |
644.0000 KRW |
718.0000 KRW |
693.0000 KRW |
| 2023-10-08 |
685.8690 KRW |
52,887,755.1650 ARK |
725.0000 KRW |
650.0000 KRW |
726.0000 KRW |
667.0000 KRW |
| 2023-10-07 |
733.9935 KRW |
112,907,501.2491 ARK |
759.0000 KRW |
697.0000 KRW |
776.0000 KRW |
724.0000 KRW |
| 2023-10-06 |
749.6483 KRW |
339,247,810.7420 ARK |
651.0000 KRW |
643.0000 KRW |
805.0000 KRW |
763.0000 KRW |
| 2023-10-05 |
632.8130 KRW |
134,311,120.3903 ARK |
590.0000 KRW |
590.0000 KRW |
667.0000 KRW |
646.0000 KRW |
| 2023-10-04 |
572.1347 KRW |
23,509,722.0303 ARK |
611.0000 KRW |
548.0000 KRW |
612.0000 KRW |
590.0000 KRW |
| 2023-10-03 |
640.0624 KRW |
16,194,442.2177 ARK |
664.0000 KRW |
600.0000 KRW |
668.0000 KRW |
614.0000 KRW |
| 2023-10-02 |
685.3969 KRW |
14,704,559.2177 ARK |
703.0000 KRW |
641.0000 KRW |
707.0000 KRW |
665.0000 KRW |
| 2023-10-01 |
698.5391 KRW |
14,126,102.0306 ARK |
694.0000 KRW |
678.0000 KRW |
716.0000 KRW |
710.0000 KRW |
| 2023-09-30 |
694.4606 KRW |
16,936,691.8503 ARK |
718.0000 KRW |
675.0000 KRW |
718.0000 KRW |
697.0000 KRW |
| 2023-09-29 |
716.8095 KRW |
33,608,769.4354 ARK |
743.0000 KRW |
680.0000 KRW |
759.0000 KRW |
712.0000 KRW |
| 2023-09-28 |
742.8335 KRW |
63,786,283.9264 ARK |
758.0000 KRW |
719.0000 KRW |
772.0000 KRW |
742.0000 KRW |
| 2023-09-27 |
757.0120 KRW |
129,662,673.8986 ARK |
746.0000 KRW |
703.0000 KRW |
801.0000 KRW |
759.0000 KRW |
| 2023-09-26 |
718.1919 KRW |
99,677,367.5572 ARK |
706.0000 KRW |
685.0000 KRW |
756.0000 KRW |
746.0000 KRW |
| 2023-09-25 |
677.1893 KRW |
77,834,440.3884 ARK |
681.0000 KRW |
635.0000 KRW |
720.0000 KRW |
701.0000 KRW |
| 2023-09-24 |
709.3937 KRW |
84,463,395.8944 ARK |
794.0000 KRW |
655.0000 KRW |
794.0000 KRW |
676.0000 KRW |
| 2023-09-23 |
812.9457 KRW |
150,180,032.0379 ARK |
832.0000 KRW |
767.0000 KRW |
861.0000 KRW |
792.0000 KRW |
| 2023-09-22 |
809.9951 KRW |
324,778,363.1715 ARK |
770.0000 KRW |
722.0000 KRW |
882.0000 KRW |
833.0000 KRW |
| 2023-09-21 |
745.7279 KRW |
389,693,287.4725 ARK |
890.0000 KRW |
639.0000 KRW |
905.0000 KRW |
767.0000 KRW |
| 2023-09-20 |
909.9210 KRW |
440,043,999.8966 ARK |
850.0000 KRW |
806.0000 KRW |
987.0000 KRW |
880.0000 KRW |
| 2023-09-19 |
781.5091 KRW |
644,817,733.8888 ARK |
640.0000 KRW |
631.0000 KRW |
889.0000 KRW |
837.0000 KRW |
| 2023-09-18 |
642.1303 KRW |
297,638,729.2479 ARK |
663.0000 KRW |
560.0000 KRW |
716.0000 KRW |
639.0000 KRW |
| 2023-09-17 |
698.2033 KRW |
705,282,482.9012 ARK |
645.0000 KRW |
541.0000 KRW |
792.0000 KRW |
660.0000 KRW |
| 2023-09-16 |
628.7445 KRW |
724,738,941.0910 ARK |
506.0000 KRW |
472.0000 KRW |
717.0000 KRW |
652.0000 KRW |
| 2023-09-15 |
478.2818 KRW |
467,380,080.9866 ARK |
418.0000 KRW |
409.0000 KRW |
524.0000 KRW |
505.0000 KRW |
| 2023-09-14 |
404.8793 KRW |
137,699,827.8017 ARK |
404.0000 KRW |
385.0000 KRW |
429.0000 KRW |
417.0000 KRW |
| 2023-09-13 |
396.6037 KRW |
171,453,083.0871 ARK |
368.0000 KRW |
361.0000 KRW |
425.0000 KRW |
402.0000 KRW |
| 2023-09-12 |
353.5619 KRW |
35,538,932.9345 ARK |
356.0000 KRW |
341.0000 KRW |
369.0000 KRW |
369.0000 KRW |
| 2023-09-11 |
372.5835 KRW |
76,712,433.9237 ARK |
375.0000 KRW |
344.0000 KRW |
392.0000 KRW |
356.0000 KRW |
| 2023-09-10 |
380.6742 KRW |
96,727,617.0663 ARK |
406.0000 KRW |
364.0000 KRW |
410.0000 KRW |
377.0000 KRW |
| 2023-09-09 |
418.9110 KRW |
47,757,918.6016 ARK |
433.0000 KRW |
387.0000 KRW |
442.0000 KRW |
404.0000 KRW |
| 2023-09-08 |
439.6171 KRW |
86,547,697.9190 ARK |
440.0000 KRW |
421.0000 KRW |
465.0000 KRW |
431.0000 KRW |
| 2023-09-07 |
437.6660 KRW |
104,552,056.4484 ARK |
395.0000 KRW |
385.0000 KRW |
465.0000 KRW |
445.0000 KRW |
| 2023-09-06 |
396.1683 KRW |
24,500,259.0319 ARK |
415.0000 KRW |
385.0000 KRW |
418.0000 KRW |
395.0000 KRW |
| 2023-09-05 |
423.2693 KRW |
67,876,746.6104 ARK |
412.0000 KRW |
405.0000 KRW |
441.0000 KRW |
414.0000 KRW |
| 2023-09-04 |
426.2282 KRW |
112,512,505.0789 ARK |
419.0000 KRW |
402.0000 KRW |
449.0000 KRW |
411.0000 KRW |
| 2023-09-03 |
398.4989 KRW |
371,179,397.8060 ARK |
363.0000 KRW |
333.0000 KRW |
463.0000 KRW |
415.0000 KRW |
| 2023-09-02 |
346.2491 KRW |
72,083,006.7135 ARK |
317.0000 KRW |
308.0000 KRW |
378.0000 KRW |
354.0000 KRW |
| 2023-09-01 |
319.0259 KRW |
5,415,130.1162 ARK |
321.0000 KRW |
315.0000 KRW |
324.0000 KRW |
318.0000 KRW |
| 2023-08-31 |
327.9708 KRW |
6,055,236.0967 ARK |
330.0000 KRW |
320.0000 KRW |
335.0000 KRW |
321.0000 KRW |
| 2023-08-30 |
330.8055 KRW |
3,964,442.8395 ARK |
336.0000 KRW |
328.0000 KRW |
337.0000 KRW |
331.0000 KRW |
| 2023-08-29 |
328.7296 KRW |
6,096,356.2476 ARK |
327.0000 KRW |
319.0000 KRW |
338.0000 KRW |
337.0000 KRW |