Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
817.8172 KRW |
10,823,447.6174 ARK |
796.7000 KRW |
790.1000 KRW |
842.3000 KRW |
802.1000 KRW |
| 2025-01-03 |
775.3588 KRW |
4,246,466.9948 ARK |
770.5000 KRW |
756.3000 KRW |
800.4000 KRW |
799.3000 KRW |
| 2025-01-02 |
764.0881 KRW |
6,496,646.1044 ARK |
764.0000 KRW |
750.0000 KRW |
783.2000 KRW |
771.8000 KRW |
| 2025-01-01 |
756.3203 KRW |
6,928,182.5973 ARK |
770.2000 KRW |
741.5000 KRW |
771.4000 KRW |
765.4000 KRW |
| 2024-12-31 |
770.0664 KRW |
31,044,730.4729 ARK |
802.5000 KRW |
740.0000 KRW |
818.3000 KRW |
762.4000 KRW |
| 2024-12-30 |
857.0540 KRW |
167,691,968.0654 ARK |
767.9000 KRW |
757.6000 KRW |
940.7000 KRW |
796.1000 KRW |
| 2024-12-29 |
794.0336 KRW |
6,652,577.7686 ARK |
829.8000 KRW |
754.2000 KRW |
830.0000 KRW |
760.0000 KRW |
| 2024-12-28 |
785.6504 KRW |
7,118,788.1713 ARK |
763.0000 KRW |
760.7000 KRW |
812.5000 KRW |
805.0000 KRW |
| 2024-12-27 |
754.2490 KRW |
3,324,451.2040 ARK |
739.8000 KRW |
724.2000 KRW |
780.3000 KRW |
773.4000 KRW |
| 2024-12-26 |
763.1880 KRW |
5,604,443.5363 ARK |
797.7000 KRW |
737.8000 KRW |
800.1000 KRW |
747.0000 KRW |
| 2024-12-25 |
818.6524 KRW |
6,762,058.7897 ARK |
830.0000 KRW |
790.0000 KRW |
842.8000 KRW |
800.4000 KRW |
| 2024-12-24 |
822.7467 KRW |
6,551,758.7821 ARK |
822.4000 KRW |
797.1000 KRW |
847.5000 KRW |
828.1000 KRW |
| 2024-12-23 |
788.5722 KRW |
6,572,806.3842 ARK |
803.3000 KRW |
767.8000 KRW |
807.7000 KRW |
800.1000 KRW |
| 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 |