Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
327.9708 KRW |
6,055,236.0967 ARK |
330.0000 KRW |
320.0000 KRW |
335.0000 KRW |
321.0000 KRW |
| 2023-08-30 |
330.8055 KRW |
3,964,442.8395 ARK |
336.0000 KRW |
328.0000 KRW |
337.0000 KRW |
331.0000 KRW |
| 2023-08-29 |
328.7296 KRW |
6,096,356.2476 ARK |
327.0000 KRW |
319.0000 KRW |
338.0000 KRW |
337.0000 KRW |
| 2023-08-28 |
326.4440 KRW |
4,657,395.3452 ARK |
335.0000 KRW |
321.0000 KRW |
335.0000 KRW |
331.0000 KRW |
| 2023-08-27 |
337.2855 KRW |
3,961,679.7352 ARK |
340.0000 KRW |
333.0000 KRW |
342.0000 KRW |
335.0000 KRW |
| 2023-08-26 |
335.7169 KRW |
3,512,080.9235 ARK |
335.0000 KRW |
333.0000 KRW |
340.0000 KRW |
339.0000 KRW |
| 2023-08-25 |
328.0741 KRW |
5,440,876.2995 ARK |
333.0000 KRW |
323.0000 KRW |
334.0000 KRW |
334.0000 KRW |
| 2023-08-24 |
331.4084 KRW |
7,472,817.8709 ARK |
330.0000 KRW |
326.0000 KRW |
338.0000 KRW |
331.0000 KRW |
| 2023-08-23 |
326.6169 KRW |
4,416,392.5579 ARK |
326.0000 KRW |
322.0000 KRW |
332.0000 KRW |
330.0000 KRW |
| 2023-08-22 |
328.9845 KRW |
7,086,593.3357 ARK |
335.0000 KRW |
322.0000 KRW |
336.0000 KRW |
328.0000 KRW |
| 2023-08-21 |
335.6710 KRW |
7,787,488.4583 ARK |
342.0000 KRW |
331.0000 KRW |
342.0000 KRW |
337.0000 KRW |
| 2023-08-20 |
342.4565 KRW |
7,726,210.1300 ARK |
341.0000 KRW |
336.0000 KRW |
348.0000 KRW |
342.0000 KRW |
| 2023-08-19 |
341.0014 KRW |
20,942,018.8401 ARK |
332.0000 KRW |
330.0000 KRW |
349.0000 KRW |
343.0000 KRW |
| 2023-08-18 |
323.8530 KRW |
14,067,634.7935 ARK |
323.0000 KRW |
312.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2023-08-17 |
341.1056 KRW |
22,958,490.6245 ARK |
355.0000 KRW |
315.0000 KRW |
360.0000 KRW |
318.0000 KRW |
| 2023-08-16 |
364.7403 KRW |
39,582,668.4994 ARK |
388.0000 KRW |
350.0000 KRW |
388.0000 KRW |
353.0000 KRW |
| 2023-08-15 |
397.7976 KRW |
33,178,232.0075 ARK |
410.0000 KRW |
385.0000 KRW |
410.0000 KRW |
385.0000 KRW |
| 2023-08-14 |
403.8997 KRW |
73,967,212.5759 ARK |
387.0000 KRW |
386.0000 KRW |
418.0000 KRW |
410.0000 KRW |
| 2023-08-13 |
390.5715 KRW |
22,194,651.8101 ARK |
395.0000 KRW |
386.0000 KRW |
398.0000 KRW |
389.0000 KRW |
| 2023-08-12 |
393.0699 KRW |
34,847,953.7861 ARK |
380.0000 KRW |
375.0000 KRW |
407.0000 KRW |
400.0000 KRW |
| 2023-08-11 |
377.6432 KRW |
8,743,816.0196 ARK |
381.0000 KRW |
374.0000 KRW |
382.0000 KRW |
381.0000 KRW |
| 2023-08-10 |
372.0748 KRW |
7,297,406.1734 ARK |
371.0000 KRW |
368.0000 KRW |
379.0000 KRW |
379.0000 KRW |
| 2023-08-09 |
371.3895 KRW |
5,811,697.7665 ARK |
374.0000 KRW |
369.0000 KRW |
374.0000 KRW |
372.0000 KRW |
| 2023-08-08 |
371.2892 KRW |
8,566,585.1824 ARK |
374.0000 KRW |
367.0000 KRW |
380.0000 KRW |
373.0000 KRW |
| 2023-08-07 |
374.4834 KRW |
11,207,408.4066 ARK |
384.0000 KRW |
368.0000 KRW |
384.0000 KRW |
373.0000 KRW |
| 2023-08-06 |
382.9354 KRW |
20,480,730.3995 ARK |
390.0000 KRW |
376.0000 KRW |
398.0000 KRW |
385.0000 KRW |
| 2023-08-05 |
388.3832 KRW |
108,081,225.1726 ARK |
371.0000 KRW |
370.0000 KRW |
403.0000 KRW |
384.0000 KRW |
| 2023-08-04 |
366.3526 KRW |
18,893,054.6412 ARK |
373.0000 KRW |
357.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2023-08-03 |
366.8705 KRW |
11,260,973.7399 ARK |
374.0000 KRW |
362.0000 KRW |
374.0000 KRW |
371.0000 KRW |
| 2023-08-02 |
376.0940 KRW |
24,548,016.5104 ARK |
384.0000 KRW |
368.0000 KRW |
384.0000 KRW |
372.0000 KRW |
| 2023-08-01 |
387.8044 KRW |
136,235,724.6728 ARK |
373.0000 KRW |
367.0000 KRW |
407.0000 KRW |
382.0000 KRW |
| 2023-07-31 |
381.6991 KRW |
62,664,171.6568 ARK |
402.0000 KRW |
366.0000 KRW |
411.0000 KRW |
372.0000 KRW |
| 2023-07-30 |
440.0440 KRW |
743,922,629.5253 ARK |
374.0000 KRW |
371.0000 KRW |
508.0000 KRW |
408.0000 KRW |
| 2023-07-29 |
366.1186 KRW |
41,462,706.6979 ARK |
351.0000 KRW |
349.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2023-07-28 |
346.9956 KRW |
10,630,120.1939 ARK |
343.0000 KRW |
341.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2023-07-27 |
345.3970 KRW |
7,440,707.4709 ARK |
346.0000 KRW |
341.0000 KRW |
351.0000 KRW |
345.0000 KRW |
| 2023-07-26 |
346.7768 KRW |
20,782,541.9125 ARK |
343.0000 KRW |
338.0000 KRW |
358.0000 KRW |
344.0000 KRW |
| 2023-07-25 |
340.9139 KRW |
11,055,447.1721 ARK |
348.0000 KRW |
336.0000 KRW |
349.0000 KRW |
344.0000 KRW |
| 2023-07-24 |
355.8402 KRW |
23,308,532.7403 ARK |
371.0000 KRW |
344.0000 KRW |
371.0000 KRW |
348.0000 KRW |
| 2023-07-23 |
385.0423 KRW |
118,520,567.5597 ARK |
366.0000 KRW |
362.0000 KRW |
408.0000 KRW |
370.0000 KRW |
| 2023-07-22 |
372.8386 KRW |
78,383,614.7713 ARK |
357.0000 KRW |
355.0000 KRW |
386.0000 KRW |
370.0000 KRW |
| 2023-07-21 |
354.8983 KRW |
7,842,451.4035 ARK |
355.0000 KRW |
352.0000 KRW |
358.0000 KRW |
356.0000 KRW |
| 2023-07-20 |
356.9632 KRW |
10,616,514.3379 ARK |
358.0000 KRW |
352.0000 KRW |
363.0000 KRW |
355.0000 KRW |
| 2023-07-19 |
356.5840 KRW |
11,278,033.0953 ARK |
359.0000 KRW |
352.0000 KRW |
361.0000 KRW |
357.0000 KRW |
| 2023-07-18 |
362.4965 KRW |
21,699,750.9107 ARK |
376.0000 KRW |
352.0000 KRW |
376.0000 KRW |
359.0000 KRW |
| 2023-07-17 |
383.5960 KRW |
59,115,854.4203 ARK |
406.0000 KRW |
371.0000 KRW |
406.0000 KRW |
377.0000 KRW |
| 2023-07-16 |
429.8178 KRW |
213,368,745.0625 ARK |
444.0000 KRW |
393.0000 KRW |
465.0000 KRW |
406.0000 KRW |
| 2023-07-15 |
540.4576 KRW |
886,951,800.6217 ARK |
415.0000 KRW |
388.0000 KRW |
897.0000 KRW |
446.0000 KRW |
| 2023-07-14 |
415.7932 KRW |
297,185,579.8746 ARK |
354.0000 KRW |
350.0000 KRW |
458.0000 KRW |
413.0000 KRW |
| 2023-07-13 |
374.1251 KRW |
55,939,387.4932 ARK |
358.0000 KRW |
346.0000 KRW |
398.0000 KRW |
353.0000 KRW |