Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
1,847.6423 KRW |
8,442,483.4929 ARK |
1,810.0000 KRW |
1,750.0000 KRW |
1,950.0000 KRW |
1,920.0000 KRW |
| 2021-09-30 |
1,747.1795 KRW |
9,349,138.4789 ARK |
1,690.0000 KRW |
1,665.0000 KRW |
1,840.0000 KRW |
1,795.0000 KRW |
| 2021-09-29 |
1,681.5934 KRW |
7,821,348.3579 ARK |
1,705.0000 KRW |
1,585.0000 KRW |
1,785.0000 KRW |
1,695.0000 KRW |
| 2021-09-28 |
1,745.6120 KRW |
6,895,806.1842 ARK |
1,860.0000 KRW |
1,690.0000 KRW |
1,860.0000 KRW |
1,700.0000 KRW |
| 2021-09-27 |
1,886.3030 KRW |
3,829,467.7278 ARK |
1,925.0000 KRW |
1,830.0000 KRW |
1,985.0000 KRW |
1,865.0000 KRW |
| 2021-09-26 |
1,912.0417 KRW |
4,824,091.0438 ARK |
2,015.0000 KRW |
1,825.0000 KRW |
2,015.0000 KRW |
1,930.0000 KRW |
| 2021-09-25 |
2,061.5325 KRW |
25,848,316.7056 ARK |
2,020.0000 KRW |
1,900.0000 KRW |
2,220.0000 KRW |
2,000.0000 KRW |
| 2021-09-24 |
2,023.4573 KRW |
11,038,429.0728 ARK |
2,200.0000 KRW |
1,875.0000 KRW |
2,200.0000 KRW |
2,020.0000 KRW |
| 2021-09-23 |
2,165.7735 KRW |
27,981,243.2202 ARK |
2,120.0000 KRW |
2,010.0000 KRW |
2,390.0000 KRW |
2,190.0000 KRW |
| 2021-09-22 |
1,994.6236 KRW |
38,184,317.9384 ARK |
1,930.0000 KRW |
1,795.0000 KRW |
2,165.0000 KRW |
2,110.0000 KRW |
| 2021-09-21 |
2,109.1461 KRW |
16,434,491.3503 ARK |
2,165.0000 KRW |
1,890.0000 KRW |
2,335.0000 KRW |
1,910.0000 KRW |
| 2021-09-20 |
2,256.0593 KRW |
21,414,526.5452 ARK |
2,525.0000 KRW |
2,070.0000 KRW |
2,525.0000 KRW |
2,120.0000 KRW |
| 2021-09-19 |
2,627.3632 KRW |
91,321,104.0928 ARK |
2,420.0000 KRW |
2,350.0000 KRW |
2,795.0000 KRW |
2,505.0000 KRW |
| 2021-09-18 |
2,418.7255 KRW |
75,076,024.6184 ARK |
2,185.0000 KRW |
2,150.0000 KRW |
2,570.0000 KRW |
2,420.0000 KRW |
| 2021-09-17 |
2,189.7704 KRW |
13,975,800.7168 ARK |
2,280.0000 KRW |
2,120.0000 KRW |
2,305.0000 KRW |
2,190.0000 KRW |
| 2021-09-16 |
2,584.0581 KRW |
98,137,562.5002 ARK |
2,385.0000 KRW |
2,265.0000 KRW |
2,850.0000 KRW |
2,285.0000 KRW |
| 2021-09-15 |
2,310.5590 KRW |
45,025,637.5110 ARK |
2,090.0000 KRW |
2,020.0000 KRW |
2,460.0000 KRW |
2,390.0000 KRW |
| 2021-09-14 |
2,024.9825 KRW |
13,162,129.5694 ARK |
1,920.0000 KRW |
1,855.0000 KRW |
2,130.0000 KRW |
2,045.0000 KRW |
| 2021-09-13 |
1,884.3273 KRW |
3,849,024.7618 ARK |
1,985.0000 KRW |
1,780.0000 KRW |
2,005.0000 KRW |
1,900.0000 KRW |
| 2021-09-12 |
1,943.6295 KRW |
2,652,688.7737 ARK |
2,015.0000 KRW |
1,885.0000 KRW |
2,015.0000 KRW |
1,995.0000 KRW |
| 2021-09-11 |
1,927.5798 KRW |
5,973,607.3779 ARK |
1,960.0000 KRW |
1,815.0000 KRW |
2,100.0000 KRW |
1,970.0000 KRW |
| 2021-09-10 |
2,005.2881 KRW |
7,066,188.9542 ARK |
2,105.0000 KRW |
1,860.0000 KRW |
2,170.0000 KRW |
1,930.0000 KRW |
| 2021-09-09 |
1,968.2029 KRW |
5,009,226.9164 ARK |
1,950.0000 KRW |
1,870.0000 KRW |
2,075.0000 KRW |
2,075.0000 KRW |
| 2021-09-08 |
1,864.1441 KRW |
15,008,746.7954 ARK |
1,840.0000 KRW |
1,635.0000 KRW |
2,025.0000 KRW |
1,935.0000 KRW |
| 2021-09-07 |
2,029.9691 KRW |
15,375,876.9784 ARK |
2,225.0000 KRW |
1,655.0000 KRW |
2,225.0000 KRW |
1,855.0000 KRW |
| 2021-09-06 |
2,430.5151 KRW |
139,130,280.6730 ARK |
1,900.0000 KRW |
1,900.0000 KRW |
3,220.0000 KRW |
2,215.0000 KRW |
| 2021-09-05 |
2,046.5471 KRW |
13,918,678.5098 ARK |
2,155.0000 KRW |
1,895.0000 KRW |
2,275.0000 KRW |
1,995.0000 KRW |
| 2021-09-04 |
2,005.3341 KRW |
47,289,417.5547 ARK |
1,800.0000 KRW |
1,765.0000 KRW |
2,200.0000 KRW |
2,080.0000 KRW |
| 2021-09-03 |
1,735.4201 KRW |
8,942,197.8590 ARK |
1,685.0000 KRW |
1,635.0000 KRW |
1,800.0000 KRW |
1,790.0000 KRW |
| 2021-09-02 |
1,652.4269 KRW |
6,034,863.4138 ARK |
1,635.0000 KRW |
1,605.0000 KRW |
1,710.0000 KRW |
1,665.0000 KRW |
| 2021-09-01 |
1,585.0499 KRW |
6,653,282.1492 ARK |
1,605.0000 KRW |
1,525.0000 KRW |
1,645.0000 KRW |
1,635.0000 KRW |
| 2021-08-31 |
1,632.4978 KRW |
22,363,726.6936 ARK |
1,560.0000 KRW |
1,525.0000 KRW |
1,795.0000 KRW |
1,595.0000 KRW |
| 2021-08-30 |
1,634.7621 KRW |
11,742,186.1987 ARK |
1,640.0000 KRW |
1,550.0000 KRW |
1,820.0000 KRW |
1,570.0000 KRW |
| 2021-08-29 |
1,573.9647 KRW |
3,408,560.1074 ARK |
1,625.0000 KRW |
1,530.0000 KRW |
1,635.0000 KRW |
1,600.0000 KRW |
| 2021-08-28 |
1,608.2690 KRW |
3,181,356.1389 ARK |
1,645.0000 KRW |
1,585.0000 KRW |
1,645.0000 KRW |
1,605.0000 KRW |
| 2021-08-27 |
1,560.8077 KRW |
4,919,543.4715 ARK |
1,585.0000 KRW |
1,495.0000 KRW |
1,645.0000 KRW |
1,635.0000 KRW |
| 2021-08-26 |
1,626.7831 KRW |
7,657,707.0411 ARK |
1,725.0000 KRW |
1,555.0000 KRW |
1,730.0000 KRW |
1,595.0000 KRW |
| 2021-08-25 |
1,630.4199 KRW |
11,727,371.4899 ARK |
1,715.0000 KRW |
1,550.0000 KRW |
1,730.0000 KRW |
1,710.0000 KRW |
| 2021-08-24 |
1,668.6785 KRW |
20,753,462.3613 ARK |
1,620.0000 KRW |
1,550.0000 KRW |
1,740.0000 KRW |
1,705.0000 KRW |
| 2021-08-23 |
1,588.4505 KRW |
18,385,536.3710 ARK |
1,535.0000 KRW |
1,505.0000 KRW |
1,640.0000 KRW |
1,615.0000 KRW |
| 2021-08-22 |
1,511.1262 KRW |
4,584,390.5988 ARK |
1,510.0000 KRW |
1,485.0000 KRW |
1,540.0000 KRW |
1,540.0000 KRW |
| 2021-08-21 |
1,499.3820 KRW |
3,929,457.8550 ARK |
1,515.0000 KRW |
1,480.0000 KRW |
1,525.0000 KRW |
1,520.0000 KRW |
| 2021-08-20 |
1,480.7792 KRW |
3,240,508.1378 ARK |
1,470.0000 KRW |
1,445.0000 KRW |
1,530.0000 KRW |
1,510.0000 KRW |
| 2021-08-19 |
1,424.1826 KRW |
2,381,257.9505 ARK |
1,430.0000 KRW |
1,395.0000 KRW |
1,480.0000 KRW |
1,470.0000 KRW |
| 2021-08-18 |
1,429.7081 KRW |
2,790,556.8483 ARK |
1,475.0000 KRW |
1,385.0000 KRW |
1,485.0000 KRW |
1,430.0000 KRW |
| 2021-08-17 |
1,505.3660 KRW |
5,398,962.4803 ARK |
1,545.0000 KRW |
1,465.0000 KRW |
1,550.0000 KRW |
1,490.0000 KRW |
| 2021-08-16 |
1,546.2932 KRW |
6,444,350.6621 ARK |
1,570.0000 KRW |
1,515.0000 KRW |
1,570.0000 KRW |
1,545.0000 KRW |
| 2021-08-15 |
1,533.5445 KRW |
6,726,152.4296 ARK |
1,560.0000 KRW |
1,495.0000 KRW |
1,590.0000 KRW |
1,565.0000 KRW |
| 2021-08-14 |
1,524.3250 KRW |
17,235,232.7787 ARK |
1,505.0000 KRW |
1,470.0000 KRW |
1,565.0000 KRW |
1,555.0000 KRW |
| 2021-08-13 |
1,473.4921 KRW |
6,208,632.0224 ARK |
1,450.0000 KRW |
1,410.0000 KRW |
1,515.0000 KRW |
1,515.0000 KRW |