Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
453.5977 KRW |
2,204,914.2233 ARK |
452.2000 KRW |
446.4000 KRW |
461.9000 KRW |
453.3000 KRW |
| 2025-03-31 |
451.1496 KRW |
2,965,111.4374 ARK |
460.3000 KRW |
440.0000 KRW |
465.6000 KRW |
450.2000 KRW |
| 2025-03-30 |
466.0622 KRW |
2,277,010.4199 ARK |
463.0000 KRW |
455.0000 KRW |
477.6000 KRW |
460.7000 KRW |
| 2025-03-29 |
471.5626 KRW |
2,423,214.2999 ARK |
484.0000 KRW |
459.3000 KRW |
486.8000 KRW |
461.7000 KRW |
| 2025-03-28 |
492.4232 KRW |
5,415,955.6698 ARK |
519.5000 KRW |
471.0000 KRW |
521.2000 KRW |
483.4000 KRW |
| 2025-03-27 |
519.0274 KRW |
4,133,531.2736 ARK |
520.6000 KRW |
506.4000 KRW |
532.0000 KRW |
520.7000 KRW |
| 2025-03-26 |
527.0953 KRW |
5,906,652.8904 ARK |
529.4000 KRW |
512.0000 KRW |
540.8000 KRW |
519.2000 KRW |
| 2025-03-25 |
528.8959 KRW |
28,972,554.7573 ARK |
508.9000 KRW |
507.6000 KRW |
544.4000 KRW |
526.0000 KRW |
| 2025-03-24 |
505.0363 KRW |
5,146,389.3888 ARK |
501.3000 KRW |
487.7000 KRW |
517.1000 KRW |
509.0000 KRW |
| 2025-03-23 |
502.1313 KRW |
5,277,457.2931 ARK |
515.0000 KRW |
493.6000 KRW |
515.0000 KRW |
499.5000 KRW |
| 2025-03-22 |
521.2208 KRW |
34,272,504.0931 ARK |
498.6000 KRW |
497.4000 KRW |
552.7000 KRW |
514.7000 KRW |
| 2025-03-21 |
494.5498 KRW |
7,459,729.8429 ARK |
520.5000 KRW |
474.0000 KRW |
524.0000 KRW |
492.6000 KRW |
| 2025-03-20 |
522.9060 KRW |
3,853,313.6865 ARK |
534.0000 KRW |
513.7000 KRW |
534.5000 KRW |
520.3000 KRW |
| 2025-03-19 |
541.9763 KRW |
39,243,563.5790 ARK |
513.7000 KRW |
507.2000 KRW |
580.0000 KRW |
533.0000 KRW |
| 2025-03-18 |
531.3880 KRW |
35,051,644.1411 ARK |
505.8000 KRW |
490.5000 KRW |
581.3000 KRW |
509.5000 KRW |
| 2025-03-17 |
497.7463 KRW |
2,426,303.6528 ARK |
478.7000 KRW |
477.7000 KRW |
515.5000 KRW |
510.8000 KRW |
| 2025-03-16 |
492.0918 KRW |
2,436,089.6794 ARK |
507.2000 KRW |
479.3000 KRW |
509.0000 KRW |
482.9000 KRW |
| 2025-03-15 |
501.0762 KRW |
2,466,038.4047 ARK |
500.0000 KRW |
494.0000 KRW |
513.9000 KRW |
505.1000 KRW |
| 2025-03-14 |
499.1162 KRW |
5,811,773.1961 ARK |
484.7000 KRW |
479.8000 KRW |
514.7000 KRW |
500.7000 KRW |
| 2025-03-13 |
486.9356 KRW |
5,408,569.7236 ARK |
489.0000 KRW |
471.2000 KRW |
502.5000 KRW |
477.8000 KRW |
| 2025-03-12 |
479.8811 KRW |
2,138,963.6944 ARK |
479.2000 KRW |
460.1000 KRW |
498.9000 KRW |
485.4000 KRW |
| 2025-03-11 |
462.4997 KRW |
4,189,360.9471 ARK |
468.3000 KRW |
436.1000 KRW |
490.7000 KRW |
487.6000 KRW |
| 2025-03-10 |
482.7687 KRW |
4,970,237.0298 ARK |
475.2000 KRW |
456.2000 KRW |
505.3000 KRW |
471.1000 KRW |
| 2025-03-09 |
497.7337 KRW |
3,009,120.0173 ARK |
531.3000 KRW |
467.9000 KRW |
532.5000 KRW |
474.4000 KRW |
| 2025-03-08 |
533.9850 KRW |
2,043,317.7895 ARK |
542.7000 KRW |
524.5000 KRW |
548.5000 KRW |
532.7000 KRW |
| 2025-03-07 |
546.0937 KRW |
5,516,445.8297 ARK |
556.8000 KRW |
526.7000 KRW |
564.2000 KRW |
550.7000 KRW |
| 2025-03-06 |
572.4854 KRW |
21,408,947.5086 ARK |
551.5000 KRW |
538.0000 KRW |
605.0000 KRW |
548.1000 KRW |
| 2025-03-05 |
528.4032 KRW |
3,681,921.2346 ARK |
520.6000 KRW |
508.4000 KRW |
552.5000 KRW |
550.1000 KRW |
| 2025-03-04 |
502.3571 KRW |
5,531,280.2974 ARK |
523.9000 KRW |
484.0000 KRW |
527.5000 KRW |
521.0000 KRW |
| 2025-03-03 |
581.3623 KRW |
9,146,816.1195 ARK |
629.8000 KRW |
511.0000 KRW |
632.6000 KRW |
515.4000 KRW |
| 2025-03-02 |
603.5666 KRW |
12,345,016.7698 ARK |
595.2000 KRW |
580.2000 KRW |
635.1000 KRW |
633.0000 KRW |
| 2025-03-01 |
588.4031 KRW |
4,497,117.9463 ARK |
593.0000 KRW |
579.0000 KRW |
597.1000 KRW |
586.8000 KRW |
| 2025-02-28 |
579.7077 KRW |
11,295,810.7094 ARK |
611.2000 KRW |
558.2000 KRW |
611.2000 KRW |
594.4000 KRW |
| 2025-02-27 |
608.9253 KRW |
6,145,164.3718 ARK |
604.5000 KRW |
593.5000 KRW |
625.0000 KRW |
623.0000 KRW |
| 2025-02-26 |
606.3134 KRW |
7,662,435.3650 ARK |
629.9000 KRW |
584.0000 KRW |
630.0000 KRW |
603.6000 KRW |
| 2025-02-25 |
615.2704 KRW |
15,647,869.0342 ARK |
611.5000 KRW |
580.9000 KRW |
645.0000 KRW |
626.9000 KRW |
| 2025-02-24 |
659.2268 KRW |
19,909,340.6701 ARK |
703.0000 KRW |
618.9000 KRW |
705.8000 KRW |
627.0000 KRW |