Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
834.8364 KRW |
19,221,745.1017 ARK |
831.9000 KRW |
812.0000 KRW |
858.3000 KRW |
847.8000 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 |
| 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 |