Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
585.7315 KRW |
1,777,955.9465 ARK |
592.9000 KRW |
570.7000 KRW |
594.4000 KRW |
577.0000 KRW |
| 2025-05-20 |
581.4739 KRW |
1,831,998.6233 ARK |
578.6000 KRW |
570.5000 KRW |
594.6000 KRW |
588.2000 KRW |
| 2025-05-19 |
572.8415 KRW |
3,656,179.3566 ARK |
597.9000 KRW |
556.8000 KRW |
599.8000 KRW |
581.0000 KRW |
| 2025-05-18 |
592.6506 KRW |
1,713,628.7524 ARK |
585.7000 KRW |
581.3000 KRW |
603.3000 KRW |
585.6000 KRW |
| 2025-05-17 |
584.4406 KRW |
2,385,586.5197 ARK |
593.2000 KRW |
574.9000 KRW |
595.6000 KRW |
581.5000 KRW |
| 2025-05-16 |
601.3881 KRW |
3,969,543.4970 ARK |
600.9000 KRW |
590.3000 KRW |
609.7000 KRW |
592.8000 KRW |
| 2025-05-15 |
621.2336 KRW |
9,107,577.9413 ARK |
654.1000 KRW |
595.0000 KRW |
657.7000 KRW |
609.7000 KRW |
| 2025-05-14 |
640.8233 KRW |
18,514,848.1163 ARK |
628.3000 KRW |
615.1000 KRW |
658.5000 KRW |
640.6000 KRW |
| 2025-05-13 |
615.2842 KRW |
3,987,624.0116 ARK |
627.1000 KRW |
599.5000 KRW |
629.7000 KRW |
627.2000 KRW |
| 2025-05-12 |
623.5914 KRW |
9,877,925.8268 ARK |
620.2000 KRW |
595.0000 KRW |
639.4000 KRW |
623.5000 KRW |
| 2025-05-11 |
620.6291 KRW |
5,154,524.4225 ARK |
629.3000 KRW |
606.2000 KRW |
634.2000 KRW |
621.4000 KRW |
| 2025-05-10 |
615.4529 KRW |
5,048,336.8244 ARK |
616.0000 KRW |
606.0000 KRW |
625.4000 KRW |
624.5000 KRW |
| 2025-05-09 |
605.2130 KRW |
5,828,253.8166 ARK |
602.1000 KRW |
589.0000 KRW |
619.9000 KRW |
608.6000 KRW |
| 2025-05-08 |
584.0885 KRW |
4,294,315.2404 ARK |
568.8000 KRW |
564.1000 KRW |
598.2000 KRW |
591.9000 KRW |
| 2025-05-07 |
562.0514 KRW |
3,676,846.3905 ARK |
563.1000 KRW |
548.2000 KRW |
572.5000 KRW |
571.1000 KRW |
| 2025-05-06 |
583.7181 KRW |
10,946,537.1662 ARK |
597.7000 KRW |
548.0000 KRW |
614.0000 KRW |
558.8000 KRW |
| 2025-05-05 |
594.8701 KRW |
8,154,119.4537 ARK |
597.7000 KRW |
576.7000 KRW |
614.9000 KRW |
595.9000 KRW |
| 2025-05-04 |
639.1423 KRW |
30,650,920.0152 ARK |
631.3000 KRW |
587.7000 KRW |
675.5000 KRW |
596.6000 KRW |
| 2025-05-03 |
636.3586 KRW |
48,370,843.2554 ARK |
606.4000 KRW |
604.2000 KRW |
664.9000 KRW |
630.8000 KRW |
| 2025-05-02 |
607.8137 KRW |
3,586,240.9142 ARK |
617.2000 KRW |
596.0000 KRW |
619.2000 KRW |
603.1000 KRW |
| 2025-05-01 |
632.7332 KRW |
8,287,487.0626 ARK |
630.1000 KRW |
615.6000 KRW |
653.7000 KRW |
616.9000 KRW |
| 2025-04-30 |
624.2836 KRW |
8,004,863.0586 ARK |
643.8000 KRW |
602.0000 KRW |
644.1000 KRW |
630.0000 KRW |
| 2025-04-29 |
651.6593 KRW |
8,319,761.7294 ARK |
660.5000 KRW |
636.0000 KRW |
674.2000 KRW |
644.0000 KRW |
| 2025-04-28 |
658.5685 KRW |
27,368,774.0167 ARK |
645.8000 KRW |
635.7000 KRW |
676.9000 KRW |
659.0000 KRW |
| 2025-04-27 |
648.3584 KRW |
7,411,621.6985 ARK |
672.0000 KRW |
631.3000 KRW |
672.4000 KRW |
638.0000 KRW |
| 2025-04-26 |
663.6071 KRW |
11,560,118.9510 ARK |
673.1000 KRW |
646.6000 KRW |
679.0000 KRW |
669.3000 KRW |
| 2025-04-25 |
672.5139 KRW |
24,660,404.5616 ARK |
671.6000 KRW |
658.4000 KRW |
697.6000 KRW |
670.1000 KRW |
| 2025-04-24 |
662.4927 KRW |
48,219,776.7392 ARK |
646.4000 KRW |
632.8000 KRW |
679.9000 KRW |
643.0000 KRW |
| 2025-04-23 |
663.9338 KRW |
17,809,919.7818 ARK |
692.2000 KRW |
634.9000 KRW |
698.9000 KRW |
646.1000 KRW |
| 2025-04-22 |
701.2042 KRW |
77,652,839.1259 ARK |
680.1000 KRW |
647.1000 KRW |
746.5000 KRW |
695.0000 KRW |
| 2025-04-21 |
715.7315 KRW |
81,638,011.7873 ARK |
712.8000 KRW |
679.3000 KRW |
771.4000 KRW |
686.3000 KRW |
| 2025-04-20 |
751.7524 KRW |
260,940,631.2811 ARK |
650.8000 KRW |
642.3000 KRW |
802.6000 KRW |
698.8000 KRW |
| 2025-04-19 |
658.3259 KRW |
14,055,984.6502 ARK |
674.0000 KRW |
641.0000 KRW |
694.3000 KRW |
661.1000 KRW |
| 2025-04-18 |
674.8490 KRW |
46,881,314.9242 ARK |
694.3000 KRW |
637.0000 KRW |
714.6000 KRW |
674.9000 KRW |
| 2025-04-17 |
722.7524 KRW |
345,458,032.7482 ARK |
591.1000 KRW |
581.4000 KRW |
810.0000 KRW |
702.3000 KRW |
| 2025-04-16 |
733.8811 KRW |
199,267,673.1959 ARK |
673.9000 KRW |
627.1000 KRW |
807.0000 KRW |
630.1000 KRW |
| 2025-04-15 |
649.6972 KRW |
134,176,115.7650 ARK |
624.8000 KRW |
586.7000 KRW |
708.0000 KRW |
672.6000 KRW |
| 2025-04-14 |
578.9133 KRW |
30,852,989.8059 ARK |
608.0000 KRW |
553.0000 KRW |
608.0000 KRW |
566.5000 KRW |
| 2025-04-13 |
674.0270 KRW |
149,495,620.6742 ARK |
700.4000 KRW |
596.2000 KRW |
721.0000 KRW |
597.6000 KRW |
| 2025-04-12 |
626.7390 KRW |
418,467,445.9236 ARK |
500.6000 KRW |
486.3000 KRW |
750.0000 KRW |
692.9000 KRW |
| 2025-04-11 |
517.1561 KRW |
12,365,952.2218 ARK |
525.2000 KRW |
499.9000 KRW |
536.5000 KRW |
501.0000 KRW |
| 2025-04-10 |
535.3986 KRW |
36,491,583.6421 ARK |
547.5000 KRW |
505.0000 KRW |
580.0000 KRW |
527.6000 KRW |
| 2025-04-09 |
531.9934 KRW |
81,584,926.2173 ARK |
526.0000 KRW |
485.0000 KRW |
572.1000 KRW |
546.0000 KRW |
| 2025-04-08 |
533.5095 KRW |
268,157,256.5155 ARK |
454.8000 KRW |
452.3000 KRW |
590.2000 KRW |
514.2000 KRW |
| 2025-04-07 |
446.1701 KRW |
54,806,591.5629 ARK |
488.6000 KRW |
406.1000 KRW |
493.7000 KRW |
447.4000 KRW |
| 2025-04-06 |
522.2861 KRW |
232,404,894.7885 ARK |
453.4000 KRW |
448.8000 KRW |
583.4000 KRW |
522.0000 KRW |
| 2025-04-05 |
467.1418 KRW |
15,653,924.6211 ARK |
432.2000 KRW |
431.2000 KRW |
505.2000 KRW |
460.0000 KRW |
| 2025-04-04 |
425.7874 KRW |
3,219,137.6783 ARK |
419.3000 KRW |
412.8000 KRW |
438.3000 KRW |
433.0000 KRW |
| 2025-04-03 |
419.6676 KRW |
2,370,289.1809 ARK |
419.6000 KRW |
406.3000 KRW |
433.8000 KRW |
419.7000 KRW |
| 2025-04-02 |
438.0113 KRW |
2,220,138.8274 ARK |
451.3000 KRW |
426.8000 KRW |
455.0000 KRW |
453.6000 KRW |