Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
665.0664 KRW |
7,228,430.3113 ARK |
669.5000 KRW |
640.0000 KRW |
685.5000 KRW |
653.2000 KRW |
| 2024-11-01 |
671.7356 KRW |
10,797,276.3339 ARK |
679.3000 KRW |
653.0000 KRW |
694.2000 KRW |
661.7000 KRW |
| 2024-10-31 |
723.3251 KRW |
37,560,471.1554 ARK |
706.8000 KRW |
677.4000 KRW |
748.0000 KRW |
683.5000 KRW |
| 2024-10-30 |
714.0910 KRW |
9,949,296.7766 ARK |
732.5000 KRW |
701.7000 KRW |
733.1000 KRW |
708.6000 KRW |
| 2024-10-29 |
719.3181 KRW |
13,136,230.6883 ARK |
718.1000 KRW |
703.9000 KRW |
748.0000 KRW |
735.4000 KRW |
| 2024-10-28 |
712.6816 KRW |
14,770,574.4979 ARK |
742.0000 KRW |
692.1000 KRW |
743.0000 KRW |
715.9000 KRW |
| 2024-10-27 |
721.8388 KRW |
24,799,435.5350 ARK |
701.1000 KRW |
685.7000 KRW |
746.8000 KRW |
733.8000 KRW |
| 2024-10-26 |
704.6026 KRW |
12,196,628.7804 ARK |
699.5000 KRW |
676.6000 KRW |
733.7000 KRW |
701.1000 KRW |
| 2024-10-25 |
738.4477 KRW |
18,001,291.3730 ARK |
754.7000 KRW |
715.8000 KRW |
773.4000 KRW |
733.0000 KRW |
| 2024-10-24 |
744.1654 KRW |
19,639,224.6958 ARK |
740.9000 KRW |
727.7000 KRW |
757.7000 KRW |
749.6000 KRW |
| 2024-10-23 |
761.4958 KRW |
19,580,472.4816 ARK |
801.0000 KRW |
730.0000 KRW |
801.6000 KRW |
739.7000 KRW |
| 2024-10-22 |
786.0330 KRW |
29,261,834.7286 ARK |
789.0000 KRW |
766.0000 KRW |
807.7000 KRW |
799.3000 KRW |
| 2024-10-21 |
823.2003 KRW |
58,150,023.6880 ARK |
842.2000 KRW |
790.6000 KRW |
859.3000 KRW |
796.7000 KRW |
| 2024-10-20 |
871.0030 KRW |
211,372,338.1784 ARK |
823.0000 KRW |
813.0000 KRW |
914.7000 KRW |
835.9000 KRW |
| 2024-10-19 |
809.3372 KRW |
92,530,106.1372 ARK |
793.0000 KRW |
774.4000 KRW |
840.0000 KRW |
815.5000 KRW |
| 2024-10-18 |
800.8552 KRW |
100,032,842.3028 ARK |
791.4000 KRW |
764.0000 KRW |
834.5000 KRW |
793.1000 KRW |
| 2024-10-17 |
815.2628 KRW |
110,235,234.1517 ARK |
847.3000 KRW |
768.7000 KRW |
857.0000 KRW |
793.9000 KRW |
| 2024-10-16 |
798.6678 KRW |
251,803,744.1825 ARK |
725.4000 KRW |
705.9000 KRW |
861.5000 KRW |
848.7000 KRW |
| 2024-10-15 |
697.2377 KRW |
100,881,123.7116 ARK |
687.7000 KRW |
644.5000 KRW |
764.0000 KRW |
720.0000 KRW |
| 2024-10-14 |
674.1258 KRW |
55,415,521.4355 ARK |
679.8000 KRW |
658.0000 KRW |
702.4000 KRW |
675.6000 KRW |
| 2024-10-13 |
680.5943 KRW |
100,990,071.4961 ARK |
675.8000 KRW |
653.7000 KRW |
712.3000 KRW |
668.4000 KRW |
| 2024-10-12 |
664.8187 KRW |
152,136,240.9530 ARK |
627.0000 KRW |
617.7000 KRW |
695.0000 KRW |
670.0000 KRW |
| 2024-10-11 |
620.0250 KRW |
143,017,060.7537 ARK |
562.8000 KRW |
562.1000 KRW |
649.0000 KRW |
622.0000 KRW |
| 2024-10-10 |
572.7777 KRW |
17,148,460.1286 ARK |
578.8000 KRW |
546.5000 KRW |
595.4000 KRW |
553.4000 KRW |
| 2024-10-09 |
601.4772 KRW |
22,621,211.9242 ARK |
622.1000 KRW |
575.1000 KRW |
625.0000 KRW |
575.7000 KRW |
| 2024-10-08 |
646.7795 KRW |
99,979,922.3501 ARK |
622.1000 KRW |
615.2000 KRW |
678.8000 KRW |
624.8000 KRW |
| 2024-10-07 |
677.6066 KRW |
164,662,711.4204 ARK |
658.0000 KRW |
627.0000 KRW |
731.5000 KRW |
635.8000 KRW |
| 2024-10-06 |
643.4974 KRW |
258,574,824.0528 ARK |
581.2000 KRW |
581.2000 KRW |
698.8000 KRW |
652.5000 KRW |
| 2024-10-05 |
600.0998 KRW |
66,760,916.0881 ARK |
601.7000 KRW |
560.2000 KRW |
632.8000 KRW |
562.0000 KRW |
| 2024-10-04 |
568.8179 KRW |
72,083,947.1996 ARK |
514.3000 KRW |
502.2000 KRW |
601.0000 KRW |
593.8000 KRW |
| 2024-10-03 |
520.1356 KRW |
19,506,417.6210 ARK |
529.6000 KRW |
500.0000 KRW |
535.8000 KRW |
505.9000 KRW |
| 2024-10-02 |
544.7048 KRW |
34,876,575.3476 ARK |
572.1000 KRW |
515.4000 KRW |
576.6000 KRW |
530.0000 KRW |
| 2024-10-01 |
616.8726 KRW |
108,238,791.1715 ARK |
598.6000 KRW |
545.5000 KRW |
646.9000 KRW |
555.5000 KRW |
| 2024-09-30 |
651.8893 KRW |
120,965,269.6830 ARK |
650.0000 KRW |
601.0000 KRW |
690.2000 KRW |
608.0000 KRW |
| 2024-09-29 |
664.8648 KRW |
374,732,923.6783 ARK |
584.5000 KRW |
584.3000 KRW |
722.0000 KRW |
646.6000 KRW |
| 2024-09-28 |
580.9373 KRW |
76,788,868.8676 ARK |
553.3000 KRW |
548.7000 KRW |
600.0000 KRW |
570.0000 KRW |
| 2024-09-27 |
551.6680 KRW |
11,141,462.8680 ARK |
550.4000 KRW |
542.3000 KRW |
562.1000 KRW |
553.8000 KRW |
| 2024-09-26 |
550.9407 KRW |
11,175,829.9307 ARK |
562.0000 KRW |
541.6000 KRW |
563.4000 KRW |
550.1000 KRW |
| 2024-09-25 |
562.6275 KRW |
13,680,116.8635 ARK |
577.7000 KRW |
548.0000 KRW |
577.7000 KRW |
559.6000 KRW |
| 2024-09-24 |
565.4331 KRW |
18,875,424.9387 ARK |
574.5000 KRW |
554.0000 KRW |
574.5000 KRW |
569.0000 KRW |
| 2024-09-23 |
585.4493 KRW |
39,325,367.0396 ARK |
610.2000 KRW |
569.6000 KRW |
610.3000 KRW |
574.9000 KRW |
| 2024-09-22 |
675.3805 KRW |
146,963,490.0484 ARK |
724.2000 KRW |
624.0000 KRW |
727.0000 KRW |
627.5000 KRW |
| 2024-09-21 |
677.8654 KRW |
670,766,814.9403 ARK |
698.0000 KRW |
597.6000 KRW |
753.1000 KRW |
733.0000 KRW |
| 2024-09-20 |
581.5261 KRW |
604,636,116.8573 ARK |
452.0000 KRW |
442.9000 KRW |
673.0000 KRW |
662.7000 KRW |
| 2024-09-19 |
439.6293 KRW |
9,080,260.1013 ARK |
426.5000 KRW |
422.7000 KRW |
451.0000 KRW |
443.4000 KRW |
| 2024-09-18 |
414.5994 KRW |
5,332,499.8856 ARK |
417.6000 KRW |
403.2000 KRW |
424.4000 KRW |
417.7000 KRW |
| 2024-09-17 |
411.5841 KRW |
4,343,810.7412 ARK |
406.8000 KRW |
402.7000 KRW |
419.8000 KRW |
418.4000 KRW |
| 2024-09-16 |
408.0103 KRW |
5,861,804.9036 ARK |
406.6000 KRW |
400.0000 KRW |
419.7000 KRW |
404.9000 KRW |
| 2024-09-15 |
422.9931 KRW |
2,314,607.9787 ARK |
423.8000 KRW |
410.1000 KRW |
428.3000 KRW |
412.5000 KRW |
| 2024-09-14 |
425.5762 KRW |
2,091,231.2860 ARK |
430.5000 KRW |
420.8000 KRW |
431.2000 KRW |
424.1000 KRW |