Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
437.7925 KRW |
9,670,761.4482 ARK |
434.0000 KRW |
428.0000 KRW |
446.0000 KRW |
445.0000 KRW |
| 2023-04-03 |
431.4205 KRW |
9,997,961.7683 ARK |
436.0000 KRW |
422.0000 KRW |
443.0000 KRW |
437.0000 KRW |
| 2023-04-02 |
443.2586 KRW |
14,191,999.3215 ARK |
452.0000 KRW |
432.0000 KRW |
457.0000 KRW |
435.0000 KRW |
| 2023-04-01 |
450.1421 KRW |
39,577,912.1107 ARK |
437.0000 KRW |
432.0000 KRW |
469.0000 KRW |
454.0000 KRW |
| 2023-03-31 |
429.0569 KRW |
17,793,365.8723 ARK |
433.0000 KRW |
414.0000 KRW |
440.0000 KRW |
435.0000 KRW |
| 2023-03-30 |
434.4769 KRW |
28,455,658.7365 ARK |
431.0000 KRW |
423.0000 KRW |
448.0000 KRW |
430.0000 KRW |
| 2023-03-29 |
425.1127 KRW |
13,141,966.3709 ARK |
417.0000 KRW |
412.0000 KRW |
433.0000 KRW |
431.0000 KRW |
| 2023-03-28 |
408.4968 KRW |
9,432,128.5032 ARK |
407.0000 KRW |
394.0000 KRW |
433.0000 KRW |
414.0000 KRW |
| 2023-03-27 |
416.4786 KRW |
6,670,203.6510 ARK |
433.0000 KRW |
399.0000 KRW |
435.0000 KRW |
408.0000 KRW |
| 2023-03-26 |
430.6835 KRW |
2,803,469.0507 ARK |
431.0000 KRW |
427.0000 KRW |
434.0000 KRW |
434.0000 KRW |
| 2023-03-25 |
429.2528 KRW |
2,755,272.6627 ARK |
429.0000 KRW |
425.0000 KRW |
435.0000 KRW |
430.0000 KRW |
| 2023-03-24 |
439.9139 KRW |
13,572,546.3849 ARK |
437.0000 KRW |
426.0000 KRW |
458.0000 KRW |
428.0000 KRW |
| 2023-03-23 |
423.3382 KRW |
5,374,697.4617 ARK |
419.0000 KRW |
412.0000 KRW |
437.0000 KRW |
435.0000 KRW |
| 2023-03-22 |
428.4385 KRW |
7,287,569.1940 ARK |
436.0000 KRW |
413.0000 KRW |
437.0000 KRW |
419.0000 KRW |
| 2023-03-21 |
434.8508 KRW |
14,139,846.0950 ARK |
450.0000 KRW |
423.0000 KRW |
452.0000 KRW |
438.0000 KRW |
| 2023-03-20 |
463.6882 KRW |
13,281,667.4806 ARK |
473.0000 KRW |
441.0000 KRW |
477.0000 KRW |
453.0000 KRW |
| 2023-03-19 |
461.8335 KRW |
6,193,586.6267 ARK |
460.0000 KRW |
453.0000 KRW |
475.0000 KRW |
474.0000 KRW |
| 2023-03-18 |
466.4708 KRW |
10,136,009.9821 ARK |
470.0000 KRW |
457.0000 KRW |
474.0000 KRW |
460.0000 KRW |
| 2023-03-17 |
464.0111 KRW |
28,029,344.2672 ARK |
452.0000 KRW |
450.0000 KRW |
487.0000 KRW |
466.0000 KRW |
| 2023-03-16 |
440.5362 KRW |
14,741,315.5799 ARK |
437.0000 KRW |
425.0000 KRW |
456.0000 KRW |
452.0000 KRW |
| 2023-03-15 |
451.3918 KRW |
12,144,658.0674 ARK |
450.0000 KRW |
434.0000 KRW |
468.0000 KRW |
436.0000 KRW |
| 2023-03-14 |
441.0822 KRW |
22,544,769.2331 ARK |
435.0000 KRW |
417.0000 KRW |
475.0000 KRW |
452.0000 KRW |
| 2023-03-13 |
410.9511 KRW |
11,638,074.9152 ARK |
406.0000 KRW |
392.0000 KRW |
437.0000 KRW |
434.0000 KRW |
| 2023-03-12 |
383.3710 KRW |
5,057,754.2055 ARK |
391.0000 KRW |
369.0000 KRW |
400.0000 KRW |
400.0000 KRW |
| 2023-03-11 |
385.7900 KRW |
5,922,504.0021 ARK |
390.0000 KRW |
374.0000 KRW |
403.0000 KRW |
389.0000 KRW |
| 2023-03-10 |
381.7598 KRW |
7,192,383.8671 ARK |
391.0000 KRW |
370.0000 KRW |
394.0000 KRW |
391.0000 KRW |
| 2023-03-09 |
408.5080 KRW |
6,367,995.1070 ARK |
410.0000 KRW |
382.0000 KRW |
421.0000 KRW |
390.0000 KRW |
| 2023-03-08 |
423.2931 KRW |
4,712,151.5224 ARK |
435.0000 KRW |
413.0000 KRW |
439.0000 KRW |
414.0000 KRW |
| 2023-03-07 |
438.6949 KRW |
5,476,569.6832 ARK |
447.0000 KRW |
424.0000 KRW |
447.0000 KRW |
435.0000 KRW |
| 2023-03-06 |
445.0838 KRW |
4,646,259.1961 ARK |
461.0000 KRW |
433.0000 KRW |
461.0000 KRW |
450.0000 KRW |
| 2023-03-05 |
460.4231 KRW |
2,774,063.0969 ARK |
465.0000 KRW |
455.0000 KRW |
465.0000 KRW |
462.0000 KRW |
| 2023-03-04 |
467.3329 KRW |
4,399,839.6878 ARK |
470.0000 KRW |
456.0000 KRW |
474.0000 KRW |
462.0000 KRW |
| 2023-03-03 |
480.2726 KRW |
11,867,028.8984 ARK |
504.0000 KRW |
461.0000 KRW |
514.0000 KRW |
469.0000 KRW |
| 2023-03-02 |
502.4084 KRW |
6,945,168.0672 ARK |
521.0000 KRW |
494.0000 KRW |
521.0000 KRW |
502.0000 KRW |
| 2023-03-01 |
514.7078 KRW |
5,537,934.7885 ARK |
516.0000 KRW |
503.0000 KRW |
522.0000 KRW |
521.0000 KRW |
| 2023-02-28 |
516.5627 KRW |
5,195,063.0684 ARK |
526.0000 KRW |
510.0000 KRW |
526.0000 KRW |
513.0000 KRW |
| 2023-02-27 |
522.4136 KRW |
6,477,675.2284 ARK |
537.0000 KRW |
514.0000 KRW |
537.0000 KRW |
526.0000 KRW |
| 2023-02-26 |
521.9796 KRW |
7,405,256.9674 ARK |
524.0000 KRW |
508.0000 KRW |
535.0000 KRW |
533.0000 KRW |
| 2023-02-25 |
522.0808 KRW |
14,249,236.9710 ARK |
552.0000 KRW |
501.0000 KRW |
552.0000 KRW |
523.0000 KRW |
| 2023-02-24 |
535.8064 KRW |
46,815,011.0237 ARK |
512.0000 KRW |
508.0000 KRW |
563.0000 KRW |
548.0000 KRW |
| 2023-02-23 |
504.1615 KRW |
9,511,980.6296 ARK |
509.0000 KRW |
494.0000 KRW |
513.0000 KRW |
512.0000 KRW |
| 2023-02-22 |
502.4899 KRW |
15,592,896.8186 ARK |
524.0000 KRW |
489.0000 KRW |
524.0000 KRW |
509.0000 KRW |
| 2023-02-21 |
577.2045 KRW |
166,945,905.2238 ARK |
533.0000 KRW |
512.0000 KRW |
629.0000 KRW |
523.0000 KRW |
| 2023-02-20 |
516.9862 KRW |
20,234,129.8157 ARK |
519.0000 KRW |
502.0000 KRW |
538.0000 KRW |
536.0000 KRW |
| 2023-02-19 |
501.8204 KRW |
15,958,166.0149 ARK |
499.0000 KRW |
487.0000 KRW |
530.0000 KRW |
524.0000 KRW |
| 2023-02-18 |
487.7727 KRW |
12,983,737.9438 ARK |
491.0000 KRW |
476.0000 KRW |
499.0000 KRW |
493.0000 KRW |
| 2023-02-17 |
476.4429 KRW |
42,791,084.4739 ARK |
460.0000 KRW |
450.0000 KRW |
516.0000 KRW |
484.0000 KRW |
| 2023-02-16 |
478.7283 KRW |
23,716,757.5349 ARK |
473.0000 KRW |
464.0000 KRW |
496.0000 KRW |
467.0000 KRW |
| 2023-02-15 |
454.3902 KRW |
56,578,495.3662 ARK |
438.0000 KRW |
433.0000 KRW |
475.0000 KRW |
473.0000 KRW |
| 2023-02-14 |
426.7591 KRW |
11,891,514.2092 ARK |
430.0000 KRW |
410.0000 KRW |
447.0000 KRW |
438.0000 KRW |