Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
568.8179 KRW |
72,083,947.1996 ARK |
514.3000 KRW |
502.2000 KRW |
601.0000 KRW |
593.8000 KRW |
| 2024-10-03 |
520.1356 KRW |
19,506,417.6210 ARK |
529.6000 KRW |
500.0000 KRW |
535.8000 KRW |
505.9000 KRW |
| 2024-10-02 |
544.7048 KRW |
34,876,575.3476 ARK |
572.1000 KRW |
515.4000 KRW |
576.6000 KRW |
530.0000 KRW |
| 2024-10-01 |
616.8726 KRW |
108,238,791.1715 ARK |
598.6000 KRW |
545.5000 KRW |
646.9000 KRW |
555.5000 KRW |
| 2024-09-30 |
651.8893 KRW |
120,965,269.6830 ARK |
650.0000 KRW |
601.0000 KRW |
690.2000 KRW |
608.0000 KRW |
| 2024-09-29 |
664.8648 KRW |
374,732,923.6783 ARK |
584.5000 KRW |
584.3000 KRW |
722.0000 KRW |
646.6000 KRW |
| 2024-09-28 |
580.9373 KRW |
76,788,868.8676 ARK |
553.3000 KRW |
548.7000 KRW |
600.0000 KRW |
570.0000 KRW |
| 2024-09-27 |
551.6680 KRW |
11,141,462.8680 ARK |
550.4000 KRW |
542.3000 KRW |
562.1000 KRW |
553.8000 KRW |
| 2024-09-26 |
550.9407 KRW |
11,175,829.9307 ARK |
562.0000 KRW |
541.6000 KRW |
563.4000 KRW |
550.1000 KRW |
| 2024-09-25 |
562.6275 KRW |
13,680,116.8635 ARK |
577.7000 KRW |
548.0000 KRW |
577.7000 KRW |
559.6000 KRW |
| 2024-09-24 |
565.4331 KRW |
18,875,424.9387 ARK |
574.5000 KRW |
554.0000 KRW |
574.5000 KRW |
569.0000 KRW |
| 2024-09-23 |
585.4493 KRW |
39,325,367.0396 ARK |
610.2000 KRW |
569.6000 KRW |
610.3000 KRW |
574.9000 KRW |
| 2024-09-22 |
675.3805 KRW |
146,963,490.0484 ARK |
724.2000 KRW |
624.0000 KRW |
727.0000 KRW |
627.5000 KRW |
| 2024-09-21 |
677.8654 KRW |
670,766,814.9403 ARK |
698.0000 KRW |
597.6000 KRW |
753.1000 KRW |
733.0000 KRW |
| 2024-09-20 |
581.5261 KRW |
604,636,116.8573 ARK |
452.0000 KRW |
442.9000 KRW |
673.0000 KRW |
662.7000 KRW |
| 2024-09-19 |
439.6293 KRW |
9,080,260.1013 ARK |
426.5000 KRW |
422.7000 KRW |
451.0000 KRW |
443.4000 KRW |
| 2024-09-18 |
414.5994 KRW |
5,332,499.8856 ARK |
417.6000 KRW |
403.2000 KRW |
424.4000 KRW |
417.7000 KRW |
| 2024-09-17 |
411.5841 KRW |
4,343,810.7412 ARK |
406.8000 KRW |
402.7000 KRW |
419.8000 KRW |
418.4000 KRW |
| 2024-09-16 |
408.0103 KRW |
5,861,804.9036 ARK |
406.6000 KRW |
400.0000 KRW |
419.7000 KRW |
404.9000 KRW |
| 2024-09-15 |
422.9931 KRW |
2,314,607.9787 ARK |
423.8000 KRW |
410.1000 KRW |
428.3000 KRW |
412.5000 KRW |
| 2024-09-14 |
425.5762 KRW |
2,091,231.2860 ARK |
430.5000 KRW |
420.8000 KRW |
431.2000 KRW |
424.1000 KRW |
| 2024-09-13 |
420.2388 KRW |
4,299,899.5566 ARK |
418.7000 KRW |
414.5000 KRW |
432.0000 KRW |
429.3000 KRW |
| 2024-09-12 |
413.4435 KRW |
2,688,244.3099 ARK |
412.5000 KRW |
408.5000 KRW |
418.1000 KRW |
415.7000 KRW |
| 2024-09-11 |
421.0115 KRW |
10,635,437.5187 ARK |
420.9000 KRW |
402.9000 KRW |
437.2000 KRW |
412.2000 KRW |
| 2024-09-10 |
417.5509 KRW |
6,319,369.5186 ARK |
408.5000 KRW |
401.5000 KRW |
427.0000 KRW |
420.8000 KRW |
| 2024-09-09 |
403.2937 KRW |
2,430,371.0103 ARK |
397.1000 KRW |
394.2000 KRW |
413.9000 KRW |
409.3000 KRW |
| 2024-09-08 |
391.6567 KRW |
1,386,274.3972 ARK |
388.3000 KRW |
386.4000 KRW |
398.9000 KRW |
398.9000 KRW |
| 2024-09-07 |
387.0658 KRW |
1,378,223.1992 ARK |
380.0000 KRW |
376.0000 KRW |
395.4000 KRW |
389.4000 KRW |
| 2024-09-06 |
382.8741 KRW |
3,124,590.2209 ARK |
389.0000 KRW |
367.5000 KRW |
395.7000 KRW |
378.3000 KRW |
| 2024-09-05 |
396.1264 KRW |
2,614,090.7411 ARK |
402.9000 KRW |
387.0000 KRW |
405.4000 KRW |
390.2000 KRW |
| 2024-09-04 |
392.3725 KRW |
5,548,885.2935 ARK |
390.0000 KRW |
372.0000 KRW |
409.3000 KRW |
402.6000 KRW |
| 2024-09-03 |
407.5660 KRW |
2,660,930.2408 ARK |
409.2000 KRW |
390.9000 KRW |
418.0000 KRW |
392.0000 KRW |
| 2024-09-02 |
393.8054 KRW |
3,175,763.0580 ARK |
390.4000 KRW |
384.1000 KRW |
410.9000 KRW |
408.5000 KRW |
| 2024-09-01 |
399.9616 KRW |
2,344,326.5000 ARK |
407.0000 KRW |
393.5000 KRW |
407.9000 KRW |
399.9000 KRW |
| 2024-08-31 |
410.9719 KRW |
1,131,976.5924 ARK |
416.9000 KRW |
403.3000 KRW |
419.3000 KRW |
408.5000 KRW |
| 2024-08-30 |
411.1735 KRW |
3,724,151.3985 ARK |
418.4000 KRW |
399.0000 KRW |
422.4000 KRW |
416.9000 KRW |
| 2024-08-29 |
423.0963 KRW |
2,137,988.2505 ARK |
421.2000 KRW |
414.8000 KRW |
434.2000 KRW |
418.2000 KRW |
| 2024-08-28 |
421.8477 KRW |
3,958,810.6141 ARK |
424.5000 KRW |
409.3000 KRW |
436.0000 KRW |
421.0000 KRW |
| 2024-08-27 |
438.4731 KRW |
4,408,008.3751 ARK |
444.7000 KRW |
417.9000 KRW |
452.9000 KRW |
425.1000 KRW |
| 2024-08-26 |
456.4198 KRW |
4,598,027.7766 ARK |
473.2000 KRW |
442.1000 KRW |
475.1000 KRW |
445.9000 KRW |
| 2024-08-25 |
470.1539 KRW |
4,509,712.2440 ARK |
480.6000 KRW |
456.8000 KRW |
483.6000 KRW |
477.0000 KRW |
| 2024-08-24 |
480.9250 KRW |
5,809,788.6865 ARK |
476.8000 KRW |
472.2000 KRW |
494.6000 KRW |
478.1000 KRW |
| 2024-08-23 |
464.0523 KRW |
6,258,263.4702 ARK |
457.3000 KRW |
452.7000 KRW |
478.7000 KRW |
476.3000 KRW |
| 2024-08-22 |
456.8744 KRW |
5,905,105.0833 ARK |
449.9000 KRW |
444.9000 KRW |
465.7000 KRW |
458.6000 KRW |
| 2024-08-21 |
440.5598 KRW |
3,036,695.6365 ARK |
441.8000 KRW |
433.0000 KRW |
450.0000 KRW |
449.5000 KRW |
| 2024-08-20 |
439.8267 KRW |
3,462,691.0903 ARK |
439.6000 KRW |
429.0000 KRW |
444.7000 KRW |
440.5000 KRW |
| 2024-08-19 |
431.9944 KRW |
3,027,611.2719 ARK |
438.4000 KRW |
425.7000 KRW |
440.0000 KRW |
435.6000 KRW |
| 2024-08-18 |
438.7204 KRW |
3,189,289.7066 ARK |
434.9000 KRW |
428.2000 KRW |
448.4000 KRW |
438.0000 KRW |
| 2024-08-17 |
427.5473 KRW |
2,062,958.1111 ARK |
428.0000 KRW |
421.3000 KRW |
435.1000 KRW |
433.2000 KRW |
| 2024-08-16 |
429.5040 KRW |
6,268,468.4714 ARK |
444.2000 KRW |
413.7000 KRW |
448.8000 KRW |
426.6000 KRW |