Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
353.7242 KRW |
3,122,495.1738 ARK |
363.0000 KRW |
345.0000 KRW |
364.0000 KRW |
352.0000 KRW |
| 2023-05-23 |
364.9417 KRW |
2,181,649.6106 ARK |
363.0000 KRW |
359.0000 KRW |
371.0000 KRW |
364.0000 KRW |
| 2023-05-22 |
359.6498 KRW |
2,354,117.3206 ARK |
367.0000 KRW |
355.0000 KRW |
368.0000 KRW |
365.0000 KRW |
| 2023-05-21 |
371.8918 KRW |
1,630,457.4515 ARK |
376.0000 KRW |
367.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2023-05-20 |
376.2117 KRW |
778,819.1859 ARK |
378.0000 KRW |
373.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2023-05-19 |
377.8666 KRW |
1,875,494.6962 ARK |
376.0000 KRW |
375.0000 KRW |
382.0000 KRW |
378.0000 KRW |
| 2023-05-18 |
377.8061 KRW |
2,209,869.9487 ARK |
379.0000 KRW |
375.0000 KRW |
380.0000 KRW |
377.0000 KRW |
| 2023-05-17 |
378.0728 KRW |
6,788,529.7876 ARK |
373.0000 KRW |
370.0000 KRW |
384.0000 KRW |
379.0000 KRW |
| 2023-05-16 |
376.0016 KRW |
2,772,861.1780 ARK |
373.0000 KRW |
367.0000 KRW |
382.0000 KRW |
375.0000 KRW |
| 2023-05-15 |
371.6516 KRW |
1,530,776.9340 ARK |
371.0000 KRW |
367.0000 KRW |
376.0000 KRW |
374.0000 KRW |
| 2023-05-14 |
369.4211 KRW |
1,402,648.5733 ARK |
372.0000 KRW |
366.0000 KRW |
374.0000 KRW |
370.0000 KRW |
| 2023-05-13 |
371.6580 KRW |
1,561,271.8689 ARK |
371.0000 KRW |
366.0000 KRW |
377.0000 KRW |
373.0000 KRW |
| 2023-05-12 |
358.4008 KRW |
4,466,180.9130 ARK |
369.0000 KRW |
351.0000 KRW |
371.0000 KRW |
369.0000 KRW |
| 2023-05-11 |
377.4779 KRW |
4,768,997.7429 ARK |
384.0000 KRW |
367.0000 KRW |
387.0000 KRW |
370.0000 KRW |
| 2023-05-10 |
383.8051 KRW |
6,382,469.0141 ARK |
382.0000 KRW |
375.0000 KRW |
393.0000 KRW |
385.0000 KRW |
| 2023-05-09 |
378.7665 KRW |
3,545,487.0589 ARK |
377.0000 KRW |
372.0000 KRW |
387.0000 KRW |
381.0000 KRW |
| 2023-05-08 |
381.8196 KRW |
7,212,925.5794 ARK |
397.0000 KRW |
371.0000 KRW |
400.0000 KRW |
376.0000 KRW |
| 2023-05-07 |
400.2111 KRW |
7,485,320.3014 ARK |
405.0000 KRW |
397.0000 KRW |
406.0000 KRW |
399.0000 KRW |
| 2023-05-06 |
434.8214 KRW |
93,137,031.8910 ARK |
416.0000 KRW |
399.0000 KRW |
463.0000 KRW |
403.0000 KRW |
| 2023-05-05 |
421.3599 KRW |
27,854,142.8966 ARK |
411.0000 KRW |
409.0000 KRW |
434.0000 KRW |
418.0000 KRW |
| 2023-05-04 |
415.0412 KRW |
5,726,007.5598 ARK |
412.0000 KRW |
407.0000 KRW |
421.0000 KRW |
413.0000 KRW |
| 2023-05-03 |
409.0126 KRW |
3,530,221.4604 ARK |
415.0000 KRW |
402.0000 KRW |
416.0000 KRW |
411.0000 KRW |
| 2023-05-02 |
413.2806 KRW |
2,881,488.5741 ARK |
416.0000 KRW |
408.0000 KRW |
420.0000 KRW |
416.0000 KRW |
| 2023-05-01 |
419.0464 KRW |
4,998,885.2953 ARK |
429.0000 KRW |
411.0000 KRW |
431.0000 KRW |
416.0000 KRW |
| 2023-04-30 |
429.6843 KRW |
2,502,124.3196 ARK |
434.0000 KRW |
426.0000 KRW |
436.0000 KRW |
431.0000 KRW |
| 2023-04-29 |
431.3237 KRW |
3,233,493.5346 ARK |
435.0000 KRW |
428.0000 KRW |
435.0000 KRW |
434.0000 KRW |
| 2023-04-28 |
426.8856 KRW |
5,429,878.5830 ARK |
423.0000 KRW |
419.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2023-04-27 |
421.5160 KRW |
3,345,923.0637 ARK |
422.0000 KRW |
415.0000 KRW |
428.0000 KRW |
423.0000 KRW |
| 2023-04-26 |
424.9023 KRW |
7,835,516.7802 ARK |
425.0000 KRW |
410.0000 KRW |
433.0000 KRW |
421.0000 KRW |
| 2023-04-25 |
414.5035 KRW |
6,027,582.5829 ARK |
422.0000 KRW |
406.0000 KRW |
426.0000 KRW |
424.0000 KRW |
| 2023-04-24 |
420.3632 KRW |
6,834,745.1464 ARK |
429.0000 KRW |
410.0000 KRW |
431.0000 KRW |
421.0000 KRW |
| 2023-04-23 |
431.4223 KRW |
4,392,328.3503 ARK |
439.0000 KRW |
424.0000 KRW |
440.0000 KRW |
428.0000 KRW |
| 2023-04-22 |
429.2864 KRW |
9,436,193.5357 ARK |
434.0000 KRW |
419.0000 KRW |
442.0000 KRW |
438.0000 KRW |
| 2023-04-21 |
443.8430 KRW |
26,559,143.4270 ARK |
442.0000 KRW |
419.0000 KRW |
453.0000 KRW |
424.0000 KRW |
| 2023-04-20 |
442.4656 KRW |
55,992,117.8209 ARK |
431.0000 KRW |
421.0000 KRW |
452.0000 KRW |
442.0000 KRW |
| 2023-04-19 |
438.5083 KRW |
8,406,306.5618 ARK |
453.0000 KRW |
422.0000 KRW |
455.0000 KRW |
426.0000 KRW |
| 2023-04-18 |
450.6563 KRW |
5,524,789.2924 ARK |
450.0000 KRW |
445.0000 KRW |
455.0000 KRW |
454.0000 KRW |
| 2023-04-17 |
450.2207 KRW |
11,829,594.4805 ARK |
456.0000 KRW |
442.0000 KRW |
459.0000 KRW |
450.0000 KRW |
| 2023-04-16 |
451.2392 KRW |
7,967,178.5136 ARK |
448.0000 KRW |
445.0000 KRW |
457.0000 KRW |
455.0000 KRW |
| 2023-04-15 |
445.3379 KRW |
3,678,213.9138 ARK |
447.0000 KRW |
443.0000 KRW |
449.0000 KRW |
447.0000 KRW |
| 2023-04-14 |
446.0592 KRW |
7,518,225.4421 ARK |
445.0000 KRW |
441.0000 KRW |
451.0000 KRW |
447.0000 KRW |
| 2023-04-13 |
440.8119 KRW |
4,213,573.7107 ARK |
443.0000 KRW |
437.0000 KRW |
445.0000 KRW |
444.0000 KRW |
| 2023-04-12 |
440.9351 KRW |
11,030,509.8318 ARK |
453.0000 KRW |
434.0000 KRW |
454.0000 KRW |
442.0000 KRW |
| 2023-04-11 |
450.0929 KRW |
8,868,214.7905 ARK |
450.0000 KRW |
446.0000 KRW |
455.0000 KRW |
452.0000 KRW |
| 2023-04-10 |
442.8542 KRW |
8,897,675.0480 ARK |
447.0000 KRW |
437.0000 KRW |
451.0000 KRW |
451.0000 KRW |
| 2023-04-09 |
446.1139 KRW |
12,084,539.4875 ARK |
455.0000 KRW |
439.0000 KRW |
455.0000 KRW |
448.0000 KRW |
| 2023-04-08 |
458.6792 KRW |
36,467,436.2388 ARK |
479.0000 KRW |
452.0000 KRW |
480.0000 KRW |
455.0000 KRW |
| 2023-04-07 |
552.6906 KRW |
309,126,398.9215 ARK |
511.0000 KRW |
471.0000 KRW |
638.0000 KRW |
480.0000 KRW |
| 2023-04-06 |
481.3584 KRW |
55,940,753.8709 ARK |
481.0000 KRW |
458.0000 KRW |
508.0000 KRW |
505.0000 KRW |
| 2023-04-05 |
467.2993 KRW |
106,936,187.5282 ARK |
444.0000 KRW |
444.0000 KRW |
487.0000 KRW |
478.0000 KRW |