Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
735.9312 KRW |
3,438,759.0122 ARK |
759.0000 KRW |
725.0000 KRW |
761.0000 KRW |
735.0000 KRW |
| 2022-06-07 |
752.0519 KRW |
7,471,669.4451 ARK |
796.0000 KRW |
728.0000 KRW |
796.0000 KRW |
761.0000 KRW |
| 2022-06-06 |
796.1296 KRW |
33,058,618.2587 ARK |
766.0000 KRW |
753.0000 KRW |
846.0000 KRW |
791.0000 KRW |
| 2022-06-05 |
755.0144 KRW |
18,448,090.6012 ARK |
745.0000 KRW |
726.0000 KRW |
786.0000 KRW |
762.0000 KRW |
| 2022-06-04 |
736.6016 KRW |
4,012,496.6856 ARK |
756.0000 KRW |
725.0000 KRW |
757.0000 KRW |
747.0000 KRW |
| 2022-06-03 |
775.7856 KRW |
27,563,614.0622 ARK |
778.0000 KRW |
727.0000 KRW |
825.0000 KRW |
753.0000 KRW |
| 2022-06-02 |
801.6674 KRW |
69,837,457.8049 ARK |
892.0000 KRW |
752.0000 KRW |
909.0000 KRW |
779.0000 KRW |
| 2022-06-01 |
975.8951 KRW |
389,165,709.5518 ARK |
693.0000 KRW |
684.0000 KRW |
1,190.0000 KRW |
942.0000 KRW |
| 2022-05-31 |
700.4297 KRW |
5,338,829.9142 ARK |
725.0000 KRW |
677.0000 KRW |
728.0000 KRW |
694.0000 KRW |
| 2022-05-30 |
673.6526 KRW |
2,896,974.0360 ARK |
662.0000 KRW |
651.0000 KRW |
700.0000 KRW |
698.0000 KRW |
| 2022-05-29 |
646.9615 KRW |
3,403,224.5120 ARK |
644.0000 KRW |
619.0000 KRW |
667.0000 KRW |
659.0000 KRW |
| 2022-05-28 |
650.6228 KRW |
2,150,045.6875 ARK |
648.0000 KRW |
636.0000 KRW |
674.0000 KRW |
642.0000 KRW |
| 2022-05-27 |
647.1239 KRW |
1,701,178.1884 ARK |
673.0000 KRW |
629.0000 KRW |
678.0000 KRW |
655.0000 KRW |
| 2022-05-26 |
687.6483 KRW |
3,785,569.7117 ARK |
714.0000 KRW |
640.0000 KRW |
725.0000 KRW |
685.0000 KRW |
| 2022-05-25 |
690.2681 KRW |
3,884,229.3687 ARK |
715.0000 KRW |
676.0000 KRW |
722.0000 KRW |
711.0000 KRW |
| 2022-05-24 |
676.0163 KRW |
7,972,573.7676 ARK |
667.0000 KRW |
640.0000 KRW |
718.0000 KRW |
707.0000 KRW |
| 2022-05-23 |
680.2853 KRW |
6,244,620.7638 ARK |
675.0000 KRW |
639.0000 KRW |
705.0000 KRW |
658.0000 KRW |
| 2022-05-22 |
660.3499 KRW |
26,975,222.5222 ARK |
616.0000 KRW |
607.0000 KRW |
710.0000 KRW |
672.0000 KRW |
| 2022-05-21 |
602.5538 KRW |
1,549,116.3239 ARK |
606.0000 KRW |
586.0000 KRW |
621.0000 KRW |
608.0000 KRW |
| 2022-05-20 |
608.8093 KRW |
2,734,382.8781 ARK |
619.0000 KRW |
581.0000 KRW |
639.0000 KRW |
604.0000 KRW |
| 2022-05-19 |
586.6618 KRW |
3,379,746.5737 ARK |
591.0000 KRW |
557.0000 KRW |
619.0000 KRW |
619.0000 KRW |
| 2022-05-18 |
662.6800 KRW |
5,323,330.6703 ARK |
686.0000 KRW |
588.0000 KRW |
704.0000 KRW |
588.0000 KRW |
| 2022-05-17 |
671.4914 KRW |
3,871,418.5586 ARK |
650.0000 KRW |
647.0000 KRW |
689.0000 KRW |
673.0000 KRW |
| 2022-05-16 |
659.0539 KRW |
3,176,370.9360 ARK |
691.0000 KRW |
637.0000 KRW |
692.0000 KRW |
660.0000 KRW |
| 2022-05-15 |
684.0465 KRW |
31,973,693.2754 ARK |
630.0000 KRW |
630.0000 KRW |
733.0000 KRW |
683.0000 KRW |
| 2022-05-14 |
621.5288 KRW |
11,475,204.4891 ARK |
593.0000 KRW |
560.0000 KRW |
663.0000 KRW |
629.0000 KRW |
| 2022-05-13 |
568.2061 KRW |
4,827,361.2686 ARK |
519.0000 KRW |
507.0000 KRW |
620.0000 KRW |
604.0000 KRW |
| 2022-05-12 |
528.4519 KRW |
8,698,886.5371 ARK |
615.0000 KRW |
459.0000 KRW |
653.0000 KRW |
513.0000 KRW |
| 2022-05-11 |
687.0365 KRW |
8,354,304.1073 ARK |
792.0000 KRW |
588.0000 KRW |
806.0000 KRW |
612.0000 KRW |
| 2022-05-10 |
802.7022 KRW |
3,679,131.0078 ARK |
789.0000 KRW |
750.0000 KRW |
844.0000 KRW |
790.0000 KRW |
| 2022-05-09 |
868.4266 KRW |
5,231,395.7683 ARK |
928.0000 KRW |
800.0000 KRW |
937.0000 KRW |
816.0000 KRW |
| 2022-05-08 |
937.6240 KRW |
2,446,887.0063 ARK |
978.0000 KRW |
919.0000 KRW |
983.0000 KRW |
928.0000 KRW |
| 2022-05-07 |
993.7098 KRW |
1,657,255.5188 ARK |
1,015.0000 KRW |
965.0000 KRW |
1,025.0000 KRW |
980.0000 KRW |
| 2022-05-06 |
1,012.1899 KRW |
6,013,988.9922 ARK |
1,035.0000 KRW |
964.0000 KRW |
1,070.0000 KRW |
1,015.0000 KRW |
| 2022-05-05 |
1,146.4982 KRW |
33,785,657.3373 ARK |
1,100.0000 KRW |
1,025.0000 KRW |
1,220.0000 KRW |
1,035.0000 KRW |
| 2022-05-04 |
1,042.5035 KRW |
3,146,833.0167 ARK |
1,015.0000 KRW |
998.0000 KRW |
1,105.0000 KRW |
1,090.0000 KRW |
| 2022-05-03 |
1,019.5180 KRW |
1,210,385.2625 ARK |
1,020.0000 KRW |
1,005.0000 KRW |
1,040.0000 KRW |
1,015.0000 KRW |
| 2022-05-02 |
1,020.2491 KRW |
1,737,835.0465 ARK |
1,035.0000 KRW |
994.0000 KRW |
1,050.0000 KRW |
1,020.0000 KRW |
| 2022-05-01 |
1,016.3744 KRW |
3,096,190.3173 ARK |
1,040.0000 KRW |
971.0000 KRW |
1,070.0000 KRW |
1,025.0000 KRW |
| 2022-04-30 |
1,097.5026 KRW |
2,879,765.4082 ARK |
1,145.0000 KRW |
1,040.0000 KRW |
1,150.0000 KRW |
1,050.0000 KRW |
| 2022-04-29 |
1,178.6912 KRW |
1,903,105.9296 ARK |
1,210.0000 KRW |
1,145.0000 KRW |
1,210.0000 KRW |
1,150.0000 KRW |
| 2022-04-28 |
1,190.8401 KRW |
2,471,605.6508 ARK |
1,195.0000 KRW |
1,170.0000 KRW |
1,220.0000 KRW |
1,205.0000 KRW |
| 2022-04-27 |
1,173.5764 KRW |
3,734,607.9265 ARK |
1,160.0000 KRW |
1,135.0000 KRW |
1,205.0000 KRW |
1,195.0000 KRW |
| 2022-04-26 |
1,219.3459 KRW |
3,757,287.1514 ARK |
1,255.0000 KRW |
1,165.0000 KRW |
1,270.0000 KRW |
1,170.0000 KRW |
| 2022-04-25 |
1,219.9245 KRW |
5,495,755.8380 ARK |
1,295.0000 KRW |
1,170.0000 KRW |
1,295.0000 KRW |
1,265.0000 KRW |
| 2022-04-24 |
1,330.6563 KRW |
5,466,194.8136 ARK |
1,375.0000 KRW |
1,280.0000 KRW |
1,380.0000 KRW |
1,300.0000 KRW |
| 2022-04-23 |
1,382.5959 KRW |
18,537,635.5858 ARK |
1,335.0000 KRW |
1,320.0000 KRW |
1,460.0000 KRW |
1,400.0000 KRW |
| 2022-04-22 |
1,409.5525 KRW |
29,334,487.6034 ARK |
1,355.0000 KRW |
1,315.0000 KRW |
1,515.0000 KRW |
1,340.0000 KRW |
| 2022-04-21 |
1,349.0999 KRW |
6,796,070.1811 ARK |
1,340.0000 KRW |
1,295.0000 KRW |
1,395.0000 KRW |
1,310.0000 KRW |
| 2022-04-20 |
1,336.1791 KRW |
7,121,337.7293 ARK |
1,385.0000 KRW |
1,275.0000 KRW |
1,385.0000 KRW |
1,330.0000 KRW |