Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
781.3883 KRW |
28,403,087.7726 ARK |
762.0000 KRW |
740.0000 KRW |
827.7000 KRW |
796.7000 KRW |
| 2024-12-21 |
784.4419 KRW |
6,198,496.5039 ARK |
779.2000 KRW |
747.0000 KRW |
819.5000 KRW |
752.0000 KRW |
| 2024-12-20 |
717.9911 KRW |
10,829,089.2377 ARK |
743.4000 KRW |
665.3000 KRW |
772.0000 KRW |
772.0000 KRW |
| 2024-12-19 |
768.0218 KRW |
8,380,547.9203 ARK |
778.3000 KRW |
723.0000 KRW |
807.5000 KRW |
746.0000 KRW |
| 2024-12-18 |
838.1774 KRW |
12,549,168.3185 ARK |
853.6000 KRW |
784.2000 KRW |
892.0000 KRW |
787.8000 KRW |
| 2024-12-17 |
868.5990 KRW |
6,798,380.2713 ARK |
887.1000 KRW |
842.1000 KRW |
890.7000 KRW |
850.5000 KRW |
| 2024-12-16 |
892.5381 KRW |
7,335,690.5192 ARK |
909.7000 KRW |
860.0000 KRW |
920.5000 KRW |
898.1000 KRW |
| 2024-12-15 |
902.6089 KRW |
14,911,204.8132 ARK |
892.4000 KRW |
865.6000 KRW |
940.0000 KRW |
884.4000 KRW |
| 2024-12-14 |
902.4046 KRW |
6,506,161.7426 ARK |
926.5000 KRW |
867.0000 KRW |
939.0000 KRW |
889.5000 KRW |
| 2024-12-13 |
947.0427 KRW |
28,224,772.9383 ARK |
928.8000 KRW |
892.4000 KRW |
989.8000 KRW |
925.0000 KRW |
| 2024-12-12 |
922.3458 KRW |
9,429,641.3044 ARK |
910.8000 KRW |
883.8000 KRW |
952.9000 KRW |
922.1000 KRW |
| 2024-12-11 |
851.6193 KRW |
9,563,483.1472 ARK |
850.2000 KRW |
795.5000 KRW |
912.0000 KRW |
910.1000 KRW |
| 2024-12-10 |
851.4597 KRW |
19,287,896.4212 ARK |
894.3000 KRW |
770.0000 KRW |
925.9000 KRW |
843.0000 KRW |
| 2024-12-09 |
991.8292 KRW |
30,575,962.0242 ARK |
1,074.0000 KRW |
800.0000 KRW |
1,116.0000 KRW |
893.7000 KRW |
| 2024-12-08 |
1,044.2288 KRW |
7,928,051.9719 ARK |
1,060.0000 KRW |
1,020.0000 KRW |
1,072.0000 KRW |
1,070.0000 KRW |
| 2024-12-07 |
1,064.0312 KRW |
6,493,560.4023 ARK |
1,083.0000 KRW |
1,041.0000 KRW |
1,085.0000 KRW |
1,062.0000 KRW |
| 2024-12-06 |
1,074.6413 KRW |
19,057,206.6554 ARK |
1,095.0000 KRW |
1,015.0000 KRW |
1,130.0000 KRW |
1,076.0000 KRW |
| 2024-12-05 |
1,117.6139 KRW |
67,194,953.6292 ARK |
1,085.0000 KRW |
1,022.0000 KRW |
1,228.0000 KRW |
1,090.0000 KRW |
| 2024-12-04 |
1,094.3221 KRW |
46,946,585.8162 ARK |
1,052.0000 KRW |
1,028.0000 KRW |
1,208.0000 KRW |
1,086.0000 KRW |
| 2024-12-03 |
943.8578 KRW |
39,273,864.3424 ARK |
998.1000 KRW |
581.8000 KRW |
1,038.0000 KRW |
1,036.0000 KRW |
| 2024-12-02 |
972.4366 KRW |
19,721,674.9897 ARK |
1,004.0000 KRW |
928.6000 KRW |
1,008.0000 KRW |
995.8000 KRW |
| 2024-12-01 |
1,000.8055 KRW |
15,440,226.0871 ARK |
1,014.0000 KRW |
974.5000 KRW |
1,033.0000 KRW |
1,005.0000 KRW |
| 2024-11-30 |
999.3745 KRW |
13,771,154.4204 ARK |
1,020.0000 KRW |
985.0000 KRW |
1,021.0000 KRW |
1,011.0000 KRW |
| 2024-11-29 |
991.7716 KRW |
19,787,472.0355 ARK |
1,012.0000 KRW |
967.6000 KRW |
1,019.0000 KRW |
1,017.0000 KRW |
| 2024-11-28 |
1,005.1202 KRW |
59,276,920.0857 ARK |
980.0000 KRW |
977.0000 KRW |
1,039.0000 KRW |
1,007.0000 KRW |
| 2024-11-27 |
948.7406 KRW |
19,050,049.0275 ARK |
979.7000 KRW |
918.8000 KRW |
988.1000 KRW |
956.5000 KRW |
| 2024-11-26 |
965.6845 KRW |
59,477,271.5260 ARK |
971.0000 KRW |
896.6000 KRW |
1,030.0000 KRW |
919.1000 KRW |
| 2024-11-25 |
954.4574 KRW |
93,846,450.7182 ARK |
920.0000 KRW |
890.4000 KRW |
999.6000 KRW |
944.3000 KRW |
| 2024-11-24 |
887.4766 KRW |
77,266,618.6448 ARK |
872.1000 KRW |
812.0000 KRW |
941.0000 KRW |
914.7000 KRW |
| 2024-11-23 |
837.9304 KRW |
25,324,770.7153 ARK |
831.9000 KRW |
812.0000 KRW |
867.0000 KRW |
858.3000 KRW |
| 2024-11-22 |
820.9420 KRW |
28,289,691.4094 ARK |
822.9000 KRW |
764.9000 KRW |
849.8000 KRW |
824.3000 KRW |
| 2024-11-21 |
804.6883 KRW |
12,389,203.6188 ARK |
797.6000 KRW |
770.8000 KRW |
832.2000 KRW |
822.5000 KRW |
| 2024-11-20 |
811.9909 KRW |
11,426,920.1309 ARK |
850.3000 KRW |
780.0000 KRW |
850.3000 KRW |
802.0000 KRW |
| 2024-11-19 |
852.7295 KRW |
13,644,374.7839 ARK |
869.0000 KRW |
823.3000 KRW |
882.2000 KRW |
835.1000 KRW |
| 2024-11-18 |
838.7414 KRW |
17,855,166.2556 ARK |
836.0000 KRW |
812.7000 KRW |
865.7000 KRW |
858.9000 KRW |
| 2024-11-17 |
857.2921 KRW |
15,356,846.1576 ARK |
900.9000 KRW |
819.2000 KRW |
900.9000 KRW |
826.3000 KRW |
| 2024-11-16 |
878.3595 KRW |
31,438,949.1283 ARK |
869.2000 KRW |
853.8000 KRW |
904.2000 KRW |
896.0000 KRW |
| 2024-11-15 |
827.9292 KRW |
26,588,092.3352 ARK |
835.0000 KRW |
795.5000 KRW |
857.5000 KRW |
847.4000 KRW |
| 2024-11-14 |
870.4147 KRW |
69,096,576.3372 ARK |
925.9000 KRW |
832.2000 KRW |
926.6000 KRW |
857.0000 KRW |
| 2024-11-13 |
865.5324 KRW |
221,992,520.6141 ARK |
824.4000 KRW |
762.5000 KRW |
950.0000 KRW |
942.6000 KRW |
| 2024-11-12 |
891.3159 KRW |
182,601,090.4156 ARK |
872.1000 KRW |
786.3000 KRW |
973.7000 KRW |
822.0000 KRW |
| 2024-11-11 |
871.8196 KRW |
356,110,894.8354 ARK |
753.7000 KRW |
738.1000 KRW |
973.0000 KRW |
852.2000 KRW |
| 2024-11-10 |
756.5165 KRW |
96,172,140.3410 ARK |
720.4000 KRW |
709.9000 KRW |
804.5000 KRW |
756.6000 KRW |
| 2024-11-09 |
704.2885 KRW |
13,941,155.8593 ARK |
726.0000 KRW |
691.6000 KRW |
726.2000 KRW |
706.7000 KRW |
| 2024-11-08 |
724.2167 KRW |
24,149,212.2780 ARK |
748.0000 KRW |
699.5000 KRW |
748.8000 KRW |
724.1000 KRW |
| 2024-11-07 |
761.6074 KRW |
97,765,745.8317 ARK |
738.8000 KRW |
711.9000 KRW |
808.4000 KRW |
733.6000 KRW |
| 2024-11-06 |
715.7699 KRW |
122,203,487.1620 ARK |
703.3000 KRW |
674.6000 KRW |
748.0000 KRW |
724.5000 KRW |
| 2024-11-05 |
672.9352 KRW |
123,313,602.3693 ARK |
577.3000 KRW |
577.2000 KRW |
725.0000 KRW |
707.7000 KRW |
| 2024-11-04 |
597.5715 KRW |
6,572,183.6781 ARK |
615.8000 KRW |
562.0000 KRW |
622.2000 KRW |
577.6000 KRW |
| 2024-11-03 |
640.3199 KRW |
15,595,221.8450 ARK |
648.6000 KRW |
598.1000 KRW |
669.6000 KRW |
621.5000 KRW |