Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
814.7694 KRW |
4,330,606.5525 ARK |
798.0000 KRW |
738.0000 KRW |
862.0000 KRW |
858.0000 KRW |
| 2021-06-22 |
765.8697 KRW |
4,844,357.2493 ARK |
848.0000 KRW |
664.0000 KRW |
855.0000 KRW |
779.0000 KRW |
| 2021-06-21 |
991.3610 KRW |
3,667,903.3264 ARK |
1,150.0000 KRW |
821.0000 KRW |
1,155.0000 KRW |
851.0000 KRW |
| 2021-06-20 |
1,127.5638 KRW |
2,936,437.3577 ARK |
1,200.0000 KRW |
1,030.0000 KRW |
1,200.0000 KRW |
1,150.0000 KRW |
| 2021-06-19 |
1,197.0151 KRW |
2,525,505.3692 ARK |
1,240.0000 KRW |
1,165.0000 KRW |
1,240.0000 KRW |
1,205.0000 KRW |
| 2021-06-18 |
1,319.6629 KRW |
18,414,138.0675 ARK |
1,280.0000 KRW |
1,190.0000 KRW |
1,450.0000 KRW |
1,220.0000 KRW |
| 2021-06-17 |
1,355.5594 KRW |
33,992,719.0101 ARK |
1,260.0000 KRW |
1,240.0000 KRW |
1,555.0000 KRW |
1,280.0000 KRW |
| 2021-06-16 |
1,245.5113 KRW |
2,665,572.5472 ARK |
1,275.0000 KRW |
1,200.0000 KRW |
1,290.0000 KRW |
1,260.0000 KRW |
| 2021-06-15 |
1,255.6197 KRW |
2,928,486.3387 ARK |
1,285.0000 KRW |
1,235.0000 KRW |
1,310.0000 KRW |
1,260.0000 KRW |
| 2021-06-14 |
1,241.6760 KRW |
3,285,165.8560 ARK |
1,285.0000 KRW |
1,200.0000 KRW |
1,285.0000 KRW |
1,275.0000 KRW |
| 2021-06-13 |
1,272.9805 KRW |
19,669,996.4420 ARK |
1,210.0000 KRW |
1,180.0000 KRW |
1,380.0000 KRW |
1,275.0000 KRW |
| 2021-06-12 |
1,180.4844 KRW |
2,298,096.6217 ARK |
1,285.0000 KRW |
1,105.0000 KRW |
1,285.0000 KRW |
1,215.0000 KRW |
| 2021-06-11 |
1,321.6383 KRW |
4,961,766.7944 ARK |
1,400.0000 KRW |
1,255.0000 KRW |
1,400.0000 KRW |
1,300.0000 KRW |
| 2021-06-10 |
1,373.6685 KRW |
7,720,500.6558 ARK |
1,425.0000 KRW |
1,340.0000 KRW |
1,425.0000 KRW |
1,385.0000 KRW |
| 2021-06-09 |
1,482.8774 KRW |
94,767,098.3109 ARK |
1,295.0000 KRW |
1,295.0000 KRW |
1,625.0000 KRW |
1,450.0000 KRW |
| 2021-06-08 |
1,297.6323 KRW |
6,709,317.3547 ARK |
1,390.0000 KRW |
1,160.0000 KRW |
1,415.0000 KRW |
1,290.0000 KRW |
| 2021-06-07 |
1,560.6240 KRW |
68,056,187.0100 ARK |
1,420.0000 KRW |
1,370.0000 KRW |
1,740.0000 KRW |
1,385.0000 KRW |
| 2021-06-06 |
1,505.5984 KRW |
79,244,012.3442 ARK |
1,360.0000 KRW |
1,360.0000 KRW |
1,820.0000 KRW |
1,430.0000 KRW |
| 2021-06-05 |
1,377.6349 KRW |
3,371,138.7691 ARK |
1,395.0000 KRW |
1,320.0000 KRW |
1,425.0000 KRW |
1,350.0000 KRW |
| 2021-06-04 |
1,395.6442 KRW |
3,200,655.9763 ARK |
1,480.0000 KRW |
1,315.0000 KRW |
1,480.0000 KRW |
1,390.0000 KRW |
| 2021-06-03 |
1,438.3584 KRW |
5,371,627.0020 ARK |
1,455.0000 KRW |
1,395.0000 KRW |
1,485.0000 KRW |
1,460.0000 KRW |
| 2021-06-02 |
1,456.6797 KRW |
19,058,701.0976 ARK |
1,415.0000 KRW |
1,380.0000 KRW |
1,570.0000 KRW |
1,430.0000 KRW |
| 2021-06-01 |
1,384.5704 KRW |
6,261,045.7727 ARK |
1,390.0000 KRW |
1,345.0000 KRW |
1,440.0000 KRW |
1,415.0000 KRW |
| 2021-05-31 |
1,442.4323 KRW |
32,524,659.0468 ARK |
1,340.0000 KRW |
1,330.0000 KRW |
1,630.0000 KRW |
1,385.0000 KRW |
| 2021-05-30 |
1,287.1164 KRW |
6,531,553.5085 ARK |
1,375.0000 KRW |
1,215.0000 KRW |
1,380.0000 KRW |
1,315.0000 KRW |
| 2021-05-29 |
1,500.6720 KRW |
95,272,440.1096 ARK |
1,325.0000 KRW |
1,295.0000 KRW |
1,680.0000 KRW |
1,390.0000 KRW |
| 2021-05-28 |
1,358.2195 KRW |
3,943,212.8622 ARK |
1,485.0000 KRW |
1,250.0000 KRW |
1,500.0000 KRW |
1,310.0000 KRW |
| 2021-05-27 |
1,478.1318 KRW |
5,271,933.1969 ARK |
1,580.0000 KRW |
1,400.0000 KRW |
1,590.0000 KRW |
1,485.0000 KRW |
| 2021-05-26 |
1,586.4277 KRW |
18,165,837.1998 ARK |
1,455.0000 KRW |
1,365.0000 KRW |
1,810.0000 KRW |
1,565.0000 KRW |
| 2021-05-25 |
1,490.2159 KRW |
42,261,663.1413 ARK |
1,395.0000 KRW |
1,295.0000 KRW |
1,700.0000 KRW |
1,470.0000 KRW |
| 2021-05-24 |
1,298.7203 KRW |
21,006,049.8127 ARK |
1,250.0000 KRW |
1,025.0000 KRW |
1,485.0000 KRW |
1,395.0000 KRW |
| 2021-05-23 |
1,521.1722 KRW |
19,987,899.0100 ARK |
1,540.0000 KRW |
1,005.0000 KRW |
1,870.0000 KRW |
1,235.0000 KRW |
| 2021-05-22 |
1,691.1018 KRW |
15,137,839.9749 ARK |
1,730.0000 KRW |
1,410.0000 KRW |
2,195.0000 KRW |
1,545.0000 KRW |
| 2021-05-21 |
1,790.9113 KRW |
18,360,006.1349 ARK |
1,940.0000 KRW |
1,490.0000 KRW |
1,995.0000 KRW |
1,710.0000 KRW |
| 2021-05-20 |
1,762.3135 KRW |
28,983,500.9268 ARK |
1,855.0000 KRW |
1,590.0000 KRW |
1,945.0000 KRW |
1,875.0000 KRW |
| 2021-05-19 |
2,794.5763 KRW |
223,441,489.0834 ARK |
2,730.0000 KRW |
1,300.0000 KRW |
3,540.0000 KRW |
1,830.0000 KRW |
| 2021-05-18 |
2,465.7472 KRW |
210,620,132.9611 ARK |
1,770.0000 KRW |
1,750.0000 KRW |
2,955.0000 KRW |
2,490.0000 KRW |
| 2021-05-17 |
1,810.4934 KRW |
3,890,888.2677 ARK |
1,975.0000 KRW |
1,600.0000 KRW |
2,050.0000 KRW |
1,745.0000 KRW |
| 2021-05-16 |
2,017.9420 KRW |
2,142,413.1475 ARK |
2,065.0000 KRW |
1,875.0000 KRW |
2,155.0000 KRW |
1,965.0000 KRW |
| 2021-05-15 |
2,139.6820 KRW |
2,258,246.5591 ARK |
2,260.0000 KRW |
2,030.0000 KRW |
2,260.0000 KRW |
2,050.0000 KRW |
| 2021-05-14 |
2,192.8198 KRW |
1,882,178.4575 ARK |
2,230.0000 KRW |
2,110.0000 KRW |
2,250.0000 KRW |
2,235.0000 KRW |
| 2021-05-13 |
2,196.1010 KRW |
6,265,534.9671 ARK |
2,130.0000 KRW |
2,060.0000 KRW |
2,340.0000 KRW |
2,165.0000 KRW |
| 2021-05-12 |
2,719.6078 KRW |
12,394,303.5029 ARK |
2,620.0000 KRW |
2,300.0000 KRW |
2,910.0000 KRW |
2,400.0000 KRW |
| 2021-05-11 |
2,527.8202 KRW |
5,476,522.8973 ARK |
2,545.0000 KRW |
2,330.0000 KRW |
2,710.0000 KRW |
2,615.0000 KRW |
| 2021-05-10 |
2,895.4467 KRW |
11,642,582.5318 ARK |
2,810.0000 KRW |
2,525.0000 KRW |
3,065.0000 KRW |
2,660.0000 KRW |
| 2021-05-09 |
2,939.6687 KRW |
11,354,509.8014 ARK |
2,960.0000 KRW |
2,720.0000 KRW |
3,135.0000 KRW |
2,820.0000 KRW |
| 2021-05-08 |
3,045.8924 KRW |
20,511,644.4949 ARK |
2,895.0000 KRW |
2,655.0000 KRW |
3,300.0000 KRW |
2,900.0000 KRW |
| 2021-05-07 |
3,108.0932 KRW |
62,471,585.4547 ARK |
2,620.0000 KRW |
2,450.0000 KRW |
3,700.0000 KRW |
2,750.0000 KRW |
| 2021-05-06 |
2,499.5505 KRW |
7,927,092.9581 ARK |
2,405.0000 KRW |
2,320.0000 KRW |
2,620.0000 KRW |
2,620.0000 KRW |
| 2021-05-05 |
2,461.2407 KRW |
12,650,621.0266 ARK |
2,345.0000 KRW |
2,295.0000 KRW |
2,665.0000 KRW |
2,415.0000 KRW |