Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
594.7923 KRW |
6,493,913.6240 ARK |
593.0000 KRW |
582.0000 KRW |
612.0000 KRW |
605.0000 KRW |
| 2022-07-27 |
569.9150 KRW |
3,236,270.2494 ARK |
569.0000 KRW |
557.0000 KRW |
591.0000 KRW |
589.0000 KRW |
| 2022-07-26 |
573.7228 KRW |
5,496,051.3844 ARK |
573.0000 KRW |
551.0000 KRW |
597.0000 KRW |
563.0000 KRW |
| 2022-07-25 |
582.9773 KRW |
6,961,444.1175 ARK |
605.0000 KRW |
570.0000 KRW |
605.0000 KRW |
577.0000 KRW |
| 2022-07-24 |
613.2830 KRW |
27,689,338.2959 ARK |
594.0000 KRW |
591.0000 KRW |
644.0000 KRW |
601.0000 KRW |
| 2022-07-23 |
587.5744 KRW |
3,233,211.4435 ARK |
590.0000 KRW |
576.0000 KRW |
597.0000 KRW |
594.0000 KRW |
| 2022-07-22 |
600.2051 KRW |
5,647,118.7331 ARK |
602.0000 KRW |
579.0000 KRW |
618.0000 KRW |
588.0000 KRW |
| 2022-07-21 |
601.4247 KRW |
8,349,778.5502 ARK |
596.0000 KRW |
578.0000 KRW |
626.0000 KRW |
600.0000 KRW |
| 2022-07-20 |
637.5598 KRW |
25,210,068.0755 ARK |
621.0000 KRW |
601.0000 KRW |
668.0000 KRW |
609.0000 KRW |
| 2022-07-19 |
601.2511 KRW |
9,092,155.9897 ARK |
601.0000 KRW |
589.0000 KRW |
622.0000 KRW |
621.0000 KRW |
| 2022-07-18 |
587.9831 KRW |
10,959,836.3174 ARK |
580.0000 KRW |
569.0000 KRW |
602.0000 KRW |
600.0000 KRW |
| 2022-07-17 |
595.9003 KRW |
30,722,163.5185 ARK |
584.0000 KRW |
575.0000 KRW |
620.0000 KRW |
582.0000 KRW |
| 2022-07-16 |
584.0210 KRW |
38,076,083.4459 ARK |
562.0000 KRW |
558.0000 KRW |
602.0000 KRW |
581.0000 KRW |
| 2022-07-15 |
589.3838 KRW |
46,950,675.5089 ARK |
544.0000 KRW |
533.0000 KRW |
623.0000 KRW |
559.0000 KRW |
| 2022-07-14 |
532.1597 KRW |
3,513,955.7422 ARK |
539.0000 KRW |
517.0000 KRW |
548.0000 KRW |
542.0000 KRW |
| 2022-07-13 |
518.3281 KRW |
5,994,704.6265 ARK |
530.0000 KRW |
501.0000 KRW |
536.0000 KRW |
527.0000 KRW |
| 2022-07-12 |
538.2400 KRW |
4,617,894.8982 ARK |
553.0000 KRW |
525.0000 KRW |
555.0000 KRW |
529.0000 KRW |
| 2022-07-11 |
578.5628 KRW |
6,592,833.4833 ARK |
596.0000 KRW |
545.0000 KRW |
610.0000 KRW |
554.0000 KRW |
| 2022-07-10 |
600.7975 KRW |
11,077,438.3875 ARK |
605.0000 KRW |
580.0000 KRW |
622.0000 KRW |
592.0000 KRW |
| 2022-07-09 |
594.7764 KRW |
11,695,280.2703 ARK |
584.0000 KRW |
573.0000 KRW |
617.0000 KRW |
608.0000 KRW |
| 2022-07-08 |
581.5242 KRW |
21,180,811.0361 ARK |
568.0000 KRW |
562.0000 KRW |
598.0000 KRW |
585.0000 KRW |
| 2022-07-07 |
559.1123 KRW |
4,004,760.3438 ARK |
556.0000 KRW |
552.0000 KRW |
569.0000 KRW |
569.0000 KRW |
| 2022-07-06 |
564.3997 KRW |
9,544,051.3903 ARK |
555.0000 KRW |
548.0000 KRW |
585.0000 KRW |
558.0000 KRW |
| 2022-07-05 |
554.3748 KRW |
3,599,130.1581 ARK |
561.0000 KRW |
541.0000 KRW |
566.0000 KRW |
556.0000 KRW |
| 2022-07-04 |
551.3919 KRW |
3,340,441.2871 ARK |
561.0000 KRW |
536.0000 KRW |
566.0000 KRW |
561.0000 KRW |
| 2022-07-03 |
558.9042 KRW |
6,497,713.1458 ARK |
575.0000 KRW |
547.0000 KRW |
575.0000 KRW |
560.0000 KRW |
| 2022-07-02 |
587.4799 KRW |
56,751,337.3237 ARK |
563.0000 KRW |
561.0000 KRW |
628.0000 KRW |
574.0000 KRW |
| 2022-07-01 |
565.9935 KRW |
23,249,166.9864 ARK |
544.0000 KRW |
524.0000 KRW |
599.0000 KRW |
564.0000 KRW |
| 2022-06-30 |
538.1940 KRW |
5,261,992.4463 ARK |
581.0000 KRW |
512.0000 KRW |
581.0000 KRW |
538.0000 KRW |
| 2022-06-29 |
582.5715 KRW |
9,982,159.6425 ARK |
600.0000 KRW |
559.0000 KRW |
613.0000 KRW |
575.0000 KRW |
| 2022-06-28 |
622.5334 KRW |
30,410,409.7765 ARK |
608.0000 KRW |
588.0000 KRW |
670.0000 KRW |
600.0000 KRW |
| 2022-06-27 |
615.3693 KRW |
62,349,759.0690 ARK |
573.0000 KRW |
563.0000 KRW |
662.0000 KRW |
605.0000 KRW |
| 2022-06-26 |
586.0343 KRW |
5,456,702.1313 ARK |
588.0000 KRW |
572.0000 KRW |
604.0000 KRW |
576.0000 KRW |
| 2022-06-25 |
588.4184 KRW |
4,530,768.0085 ARK |
599.0000 KRW |
570.0000 KRW |
599.0000 KRW |
584.0000 KRW |
| 2022-06-24 |
583.9021 KRW |
8,577,582.6784 ARK |
591.0000 KRW |
575.0000 KRW |
600.0000 KRW |
599.0000 KRW |
| 2022-06-23 |
583.6446 KRW |
18,664,340.6538 ARK |
574.0000 KRW |
560.0000 KRW |
610.0000 KRW |
586.0000 KRW |
| 2022-06-22 |
597.5258 KRW |
25,429,459.4584 ARK |
587.0000 KRW |
553.0000 KRW |
670.0000 KRW |
571.0000 KRW |
| 2022-06-21 |
573.3838 KRW |
18,857,071.9747 ARK |
536.0000 KRW |
526.0000 KRW |
623.0000 KRW |
572.0000 KRW |
| 2022-06-20 |
519.4933 KRW |
5,264,522.2690 ARK |
524.0000 KRW |
499.0000 KRW |
537.0000 KRW |
534.0000 KRW |
| 2022-06-19 |
496.4087 KRW |
5,687,178.4244 ARK |
509.0000 KRW |
471.0000 KRW |
525.0000 KRW |
524.0000 KRW |
| 2022-06-18 |
516.3406 KRW |
6,369,019.9256 ARK |
546.0000 KRW |
490.0000 KRW |
551.0000 KRW |
507.0000 KRW |
| 2022-06-17 |
528.0657 KRW |
15,301,019.3520 ARK |
519.0000 KRW |
496.0000 KRW |
562.0000 KRW |
539.0000 KRW |
| 2022-06-16 |
535.5120 KRW |
27,685,080.7816 ARK |
530.0000 KRW |
490.0000 KRW |
565.0000 KRW |
527.0000 KRW |
| 2022-06-15 |
480.1139 KRW |
8,213,225.6822 ARK |
505.0000 KRW |
445.0000 KRW |
523.0000 KRW |
514.0000 KRW |
| 2022-06-14 |
488.1289 KRW |
4,784,301.5178 ARK |
513.0000 KRW |
441.0000 KRW |
521.0000 KRW |
492.0000 KRW |
| 2022-06-13 |
557.7437 KRW |
5,487,349.4241 ARK |
611.0000 KRW |
505.0000 KRW |
643.0000 KRW |
508.0000 KRW |
| 2022-06-12 |
625.9454 KRW |
3,348,605.6013 ARK |
660.0000 KRW |
589.0000 KRW |
667.0000 KRW |
622.0000 KRW |
| 2022-06-11 |
672.4919 KRW |
3,994,375.7554 ARK |
686.0000 KRW |
630.0000 KRW |
698.0000 KRW |
660.0000 KRW |
| 2022-06-10 |
701.8030 KRW |
7,697,129.4999 ARK |
736.0000 KRW |
674.0000 KRW |
738.0000 KRW |
686.0000 KRW |
| 2022-06-09 |
754.0767 KRW |
25,285,748.0411 ARK |
734.0000 KRW |
726.0000 KRW |
785.0000 KRW |
735.0000 KRW |