Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
385.0423 KRW |
118,520,567.5597 ARK |
366.0000 KRW |
362.0000 KRW |
408.0000 KRW |
370.0000 KRW |
| 2023-07-22 |
372.8386 KRW |
78,383,614.7713 ARK |
357.0000 KRW |
355.0000 KRW |
386.0000 KRW |
370.0000 KRW |
| 2023-07-21 |
354.8983 KRW |
7,842,451.4035 ARK |
355.0000 KRW |
352.0000 KRW |
358.0000 KRW |
356.0000 KRW |
| 2023-07-20 |
356.9632 KRW |
10,616,514.3379 ARK |
358.0000 KRW |
352.0000 KRW |
363.0000 KRW |
355.0000 KRW |
| 2023-07-19 |
356.5840 KRW |
11,278,033.0953 ARK |
359.0000 KRW |
352.0000 KRW |
361.0000 KRW |
357.0000 KRW |
| 2023-07-18 |
362.4965 KRW |
21,699,750.9107 ARK |
376.0000 KRW |
352.0000 KRW |
376.0000 KRW |
359.0000 KRW |
| 2023-07-17 |
383.5960 KRW |
59,115,854.4203 ARK |
406.0000 KRW |
371.0000 KRW |
406.0000 KRW |
377.0000 KRW |
| 2023-07-16 |
429.8178 KRW |
213,368,745.0625 ARK |
444.0000 KRW |
393.0000 KRW |
465.0000 KRW |
406.0000 KRW |
| 2023-07-15 |
540.4576 KRW |
886,951,800.6217 ARK |
415.0000 KRW |
388.0000 KRW |
897.0000 KRW |
446.0000 KRW |
| 2023-07-14 |
415.7932 KRW |
297,185,579.8746 ARK |
354.0000 KRW |
350.0000 KRW |
458.0000 KRW |
413.0000 KRW |
| 2023-07-13 |
374.1251 KRW |
55,939,387.4932 ARK |
358.0000 KRW |
346.0000 KRW |
398.0000 KRW |
353.0000 KRW |
| 2023-07-12 |
376.4664 KRW |
39,440,840.0448 ARK |
365.0000 KRW |
356.0000 KRW |
394.0000 KRW |
359.0000 KRW |
| 2023-07-11 |
358.9859 KRW |
49,469,546.3559 ARK |
335.0000 KRW |
329.0000 KRW |
389.0000 KRW |
362.0000 KRW |
| 2023-07-10 |
329.4388 KRW |
3,020,932.8663 ARK |
334.0000 KRW |
322.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2023-07-09 |
330.9515 KRW |
3,779,362.3544 ARK |
327.0000 KRW |
324.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2023-07-08 |
325.4642 KRW |
1,612,849.5707 ARK |
332.0000 KRW |
322.0000 KRW |
332.0000 KRW |
325.0000 KRW |
| 2023-07-07 |
329.0152 KRW |
1,118,197.2087 ARK |
328.0000 KRW |
326.0000 KRW |
332.0000 KRW |
330.0000 KRW |
| 2023-07-06 |
331.6360 KRW |
4,254,661.0721 ARK |
338.0000 KRW |
324.0000 KRW |
339.0000 KRW |
331.0000 KRW |
| 2023-07-05 |
338.8230 KRW |
6,984,968.4638 ARK |
345.0000 KRW |
326.0000 KRW |
351.0000 KRW |
337.0000 KRW |
| 2023-07-04 |
339.0935 KRW |
5,271,200.6904 ARK |
341.0000 KRW |
331.0000 KRW |
347.0000 KRW |
345.0000 KRW |
| 2023-07-03 |
336.9159 KRW |
3,167,818.4303 ARK |
337.0000 KRW |
334.0000 KRW |
341.0000 KRW |
339.0000 KRW |
| 2023-07-02 |
342.3019 KRW |
7,928,148.1525 ARK |
341.0000 KRW |
333.0000 KRW |
351.0000 KRW |
338.0000 KRW |
| 2023-07-01 |
334.6539 KRW |
3,503,296.0615 ARK |
332.0000 KRW |
328.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2023-06-30 |
323.1841 KRW |
8,087,342.0927 ARK |
321.0000 KRW |
307.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2023-06-29 |
317.4770 KRW |
2,791,274.1447 ARK |
316.0000 KRW |
311.0000 KRW |
324.0000 KRW |
320.0000 KRW |
| 2023-06-28 |
323.9907 KRW |
5,619,670.7134 ARK |
336.0000 KRW |
315.0000 KRW |
339.0000 KRW |
316.0000 KRW |
| 2023-06-27 |
331.8663 KRW |
4,919,906.4163 ARK |
336.0000 KRW |
326.0000 KRW |
339.0000 KRW |
336.0000 KRW |
| 2023-06-26 |
348.2751 KRW |
31,936,575.3113 ARK |
342.0000 KRW |
328.0000 KRW |
367.0000 KRW |
336.0000 KRW |
| 2023-06-25 |
348.0754 KRW |
5,448,711.3469 ARK |
348.0000 KRW |
336.0000 KRW |
357.0000 KRW |
341.0000 KRW |
| 2023-06-24 |
342.8774 KRW |
8,345,326.1745 ARK |
336.0000 KRW |
333.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2023-06-23 |
326.6860 KRW |
8,223,447.5560 ARK |
317.0000 KRW |
314.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2023-06-22 |
318.0049 KRW |
8,883,685.3555 ARK |
313.0000 KRW |
309.0000 KRW |
326.0000 KRW |
316.0000 KRW |
| 2023-06-21 |
302.6403 KRW |
12,265,206.7881 ARK |
298.0000 KRW |
294.0000 KRW |
314.0000 KRW |
312.0000 KRW |
| 2023-06-20 |
291.1303 KRW |
4,435,355.2219 ARK |
288.0000 KRW |
285.0000 KRW |
301.0000 KRW |
300.0000 KRW |
| 2023-06-19 |
286.3898 KRW |
2,361,003.5728 ARK |
287.0000 KRW |
284.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2023-06-18 |
288.4928 KRW |
1,651,351.6595 ARK |
291.0000 KRW |
286.0000 KRW |
291.0000 KRW |
289.0000 KRW |
| 2023-06-17 |
287.0452 KRW |
3,114,698.5846 ARK |
287.0000 KRW |
282.0000 KRW |
291.0000 KRW |
289.0000 KRW |
| 2023-06-16 |
282.6293 KRW |
3,215,289.1133 ARK |
283.0000 KRW |
278.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2023-06-15 |
279.4186 KRW |
7,929,387.1240 ARK |
284.0000 KRW |
272.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2023-06-14 |
307.8415 KRW |
67,373,297.5217 ARK |
291.0000 KRW |
278.0000 KRW |
325.0000 KRW |
282.0000 KRW |
| 2023-06-13 |
293.5903 KRW |
1,699,854.7103 ARK |
293.0000 KRW |
289.0000 KRW |
298.0000 KRW |
290.0000 KRW |
| 2023-06-12 |
291.2359 KRW |
3,200,692.7475 ARK |
300.0000 KRW |
284.0000 KRW |
302.0000 KRW |
294.0000 KRW |
| 2023-06-11 |
301.5603 KRW |
5,465,346.8078 ARK |
298.0000 KRW |
294.0000 KRW |
315.0000 KRW |
302.0000 KRW |
| 2023-06-10 |
315.0920 KRW |
9,662,897.1443 ARK |
335.0000 KRW |
286.0000 KRW |
345.0000 KRW |
295.0000 KRW |
| 2023-06-09 |
332.3425 KRW |
2,234,359.3472 ARK |
334.0000 KRW |
326.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2023-06-08 |
335.5295 KRW |
5,767,760.2694 ARK |
331.0000 KRW |
329.0000 KRW |
346.0000 KRW |
335.0000 KRW |
| 2023-06-07 |
333.7413 KRW |
6,316,680.0856 ARK |
333.0000 KRW |
317.0000 KRW |
345.0000 KRW |
330.0000 KRW |
| 2023-06-06 |
322.4317 KRW |
3,494,439.5110 ARK |
329.0000 KRW |
311.0000 KRW |
336.0000 KRW |
334.0000 KRW |
| 2023-06-05 |
345.6244 KRW |
5,694,046.6672 ARK |
352.0000 KRW |
321.0000 KRW |
363.0000 KRW |
329.0000 KRW |
| 2023-06-04 |
353.1996 KRW |
1,237,272.1357 ARK |
353.0000 KRW |
349.0000 KRW |
356.0000 KRW |
355.0000 KRW |