Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
715.5342 KRW |
50,564,870.9218 ARK |
712.0000 KRW |
680.0000 KRW |
747.3000 KRW |
704.4000 KRW |
| 2025-02-22 |
727.1609 KRW |
66,663,129.3107 ARK |
707.8000 KRW |
671.2000 KRW |
776.8000 KRW |
692.4000 KRW |
| 2025-02-21 |
716.1410 KRW |
48,352,270.1670 ARK |
733.4000 KRW |
680.1000 KRW |
763.8000 KRW |
692.6000 KRW |
| 2025-02-20 |
757.5578 KRW |
99,310,045.6985 ARK |
766.0000 KRW |
710.7000 KRW |
816.8000 KRW |
720.0000 KRW |
| 2025-02-19 |
760.6523 KRW |
398,656,617.6321 ARK |
647.2000 KRW |
646.6000 KRW |
829.0000 KRW |
777.0000 KRW |
| 2025-02-18 |
683.3196 KRW |
112,541,935.8248 ARK |
725.8000 KRW |
624.5000 KRW |
732.0000 KRW |
649.7000 KRW |
| 2025-02-17 |
792.3204 KRW |
488,514,486.4970 ARK |
613.2000 KRW |
597.0000 KRW |
878.9000 KRW |
794.8000 KRW |
| 2025-02-16 |
621.8939 KRW |
49,657,602.0508 ARK |
575.2000 KRW |
567.3000 KRW |
668.7000 KRW |
611.0000 KRW |
| 2025-02-15 |
583.7978 KRW |
1,417,995.6698 ARK |
590.0000 KRW |
572.3000 KRW |
592.5000 KRW |
574.2000 KRW |
| 2025-02-14 |
594.1273 KRW |
2,562,638.2473 ARK |
594.8000 KRW |
585.1000 KRW |
603.4000 KRW |
593.4000 KRW |
| 2025-02-13 |
604.3321 KRW |
2,546,071.1950 ARK |
626.1000 KRW |
591.0000 KRW |
628.1000 KRW |
597.7000 KRW |
| 2025-02-12 |
597.5920 KRW |
3,249,320.3541 ARK |
600.0000 KRW |
579.3000 KRW |
630.2000 KRW |
630.1000 KRW |
| 2025-02-11 |
623.1288 KRW |
5,780,749.7548 ARK |
618.7000 KRW |
590.8000 KRW |
647.1000 KRW |
597.5000 KRW |
| 2025-02-10 |
610.3395 KRW |
2,007,574.1310 ARK |
614.8000 KRW |
593.2000 KRW |
625.7000 KRW |
620.4000 KRW |
| 2025-02-09 |
620.2340 KRW |
2,810,145.5108 ARK |
620.8000 KRW |
596.0000 KRW |
642.8000 KRW |
611.9000 KRW |
| 2025-02-08 |
590.8903 KRW |
1,360,284.1317 ARK |
580.1000 KRW |
574.1000 KRW |
623.0000 KRW |
622.3000 KRW |
| 2025-02-07 |
590.1454 KRW |
2,239,749.9937 ARK |
589.0000 KRW |
566.5000 KRW |
615.9000 KRW |
580.2000 KRW |
| 2025-02-06 |
604.9477 KRW |
2,416,095.5341 ARK |
621.2000 KRW |
578.7000 KRW |
626.4000 KRW |
589.5000 KRW |
| 2025-02-05 |
631.9386 KRW |
2,520,827.6891 ARK |
630.0000 KRW |
617.0000 KRW |
649.1000 KRW |
622.3000 KRW |
| 2025-02-04 |
630.9990 KRW |
4,834,638.2395 ARK |
657.2000 KRW |
601.7000 KRW |
665.6000 KRW |
636.4000 KRW |
| 2025-02-03 |
582.2430 KRW |
11,778,249.1737 ARK |
626.6000 KRW |
507.6000 KRW |
672.0000 KRW |
662.2000 KRW |
| 2025-02-02 |
666.9313 KRW |
7,994,505.8339 ARK |
723.6000 KRW |
602.3000 KRW |
736.1000 KRW |
627.1000 KRW |
| 2025-02-01 |
768.4912 KRW |
2,305,152.8807 ARK |
773.4000 KRW |
747.5000 KRW |
785.1000 KRW |
747.5000 KRW |
| 2025-01-31 |
770.7385 KRW |
2,673,730.5465 ARK |
766.8000 KRW |
752.0000 KRW |
792.2000 KRW |
771.1000 KRW |
| 2025-01-30 |
780.7123 KRW |
1,536,155.1975 ARK |
764.3000 KRW |
756.1000 KRW |
796.0000 KRW |
777.4000 KRW |
| 2025-01-29 |
761.1084 KRW |
1,779,982.2103 ARK |
750.9000 KRW |
743.8000 KRW |
783.7000 KRW |
768.1000 KRW |
| 2025-01-28 |
785.2771 KRW |
2,129,469.6149 ARK |
785.9000 KRW |
768.0000 KRW |
800.0000 KRW |
770.6000 KRW |
| 2025-01-27 |
773.4544 KRW |
5,639,113.9595 ARK |
809.8000 KRW |
742.8000 KRW |
813.0000 KRW |
765.7000 KRW |
| 2025-01-26 |
827.3091 KRW |
5,577,822.4703 ARK |
816.4000 KRW |
798.5000 KRW |
845.0000 KRW |
826.1000 KRW |
| 2025-01-25 |
797.7309 KRW |
4,705,667.2312 ARK |
789.5000 KRW |
771.5000 KRW |
824.0000 KRW |
814.1000 KRW |
| 2025-01-24 |
787.1901 KRW |
5,764,268.0039 ARK |
786.0000 KRW |
752.1000 KRW |
820.0000 KRW |
789.4000 KRW |
| 2025-01-23 |
783.3539 KRW |
3,910,736.1369 ARK |
806.0000 KRW |
762.2000 KRW |
808.0000 KRW |
770.2000 KRW |
| 2025-01-22 |
798.5494 KRW |
4,043,897.5823 ARK |
795.5000 KRW |
782.9000 KRW |
816.3000 KRW |
803.4000 KRW |
| 2025-01-21 |
777.3220 KRW |
4,812,348.8963 ARK |
778.3000 KRW |
757.5000 KRW |
806.6000 KRW |
792.7000 KRW |
| 2025-01-20 |
791.7123 KRW |
10,507,197.1703 ARK |
796.9000 KRW |
760.1000 KRW |
834.8000 KRW |
786.8000 KRW |
| 2025-01-19 |
830.2774 KRW |
8,753,679.9114 ARK |
862.3000 KRW |
778.9000 KRW |
874.0000 KRW |
782.4000 KRW |
| 2025-01-18 |
877.6580 KRW |
9,599,965.2771 ARK |
911.0000 KRW |
843.8000 KRW |
919.5000 KRW |
860.0000 KRW |
| 2025-01-17 |
903.7690 KRW |
7,734,253.8900 ARK |
882.4000 KRW |
877.4000 KRW |
926.9000 KRW |
920.7000 KRW |
| 2025-01-16 |
898.3738 KRW |
9,116,649.0654 ARK |
926.9000 KRW |
870.0000 KRW |
928.0000 KRW |
887.0000 KRW |
| 2025-01-15 |
919.2963 KRW |
14,811,000.2743 ARK |
948.9000 KRW |
890.0000 KRW |
958.8000 KRW |
923.7000 KRW |
| 2025-01-14 |
937.2258 KRW |
19,653,375.9164 ARK |
969.7000 KRW |
906.0000 KRW |
995.5000 KRW |
938.0000 KRW |
| 2025-01-13 |
915.4554 KRW |
31,093,351.2625 ARK |
990.8000 KRW |
837.4000 KRW |
1,010.0000 KRW |
898.1000 KRW |
| 2025-01-12 |
988.5033 KRW |
51,095,574.2350 ARK |
960.1000 KRW |
942.1000 KRW |
1,015.0000 KRW |
981.4000 KRW |
| 2025-01-11 |
988.1510 KRW |
42,838,159.9633 ARK |
965.8000 KRW |
943.4000 KRW |
1,027.0000 KRW |
958.6000 KRW |
| 2025-01-10 |
955.8889 KRW |
38,646,614.0498 ARK |
1,018.0000 KRW |
919.6000 KRW |
1,020.0000 KRW |
970.5000 KRW |
| 2025-01-09 |
978.0541 KRW |
140,886,533.2528 ARK |
912.0000 KRW |
886.2000 KRW |
1,055.0000 KRW |
979.3000 KRW |
| 2025-01-08 |
924.7754 KRW |
228,853,264.7790 ARK |
832.7000 KRW |
825.0000 KRW |
1,045.0000 KRW |
913.2000 KRW |
| 2025-01-07 |
882.4088 KRW |
17,855,699.9044 ARK |
917.0000 KRW |
833.5000 KRW |
920.6000 KRW |
835.7000 KRW |
| 2025-01-06 |
934.4371 KRW |
103,688,154.9436 ARK |
882.2000 KRW |
851.0000 KRW |
1,004.0000 KRW |
915.0000 KRW |
| 2025-01-05 |
910.5824 KRW |
142,217,866.9314 ARK |
807.3000 KRW |
795.3000 KRW |
988.0000 KRW |
876.7000 KRW |