Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
1,609.2770 KRW |
9,242,370.1963 ARK |
1,700.0000 KRW |
1,435.0000 KRW |
1,760.0000 KRW |
1,600.0000 KRW |
| 2021-03-14 |
1,729.3673 KRW |
5,747,828.0356 ARK |
1,800.0000 KRW |
1,630.0000 KRW |
1,860.0000 KRW |
1,700.0000 KRW |
| 2021-03-13 |
1,765.1190 KRW |
6,778,490.4427 ARK |
1,860.0000 KRW |
1,675.0000 KRW |
1,880.0000 KRW |
1,800.0000 KRW |
| 2021-03-12 |
1,710.6125 KRW |
11,876,611.2994 ARK |
1,615.0000 KRW |
1,575.0000 KRW |
1,850.0000 KRW |
1,825.0000 KRW |
| 2021-03-11 |
1,570.7053 KRW |
4,500,156.6991 ARK |
1,590.0000 KRW |
1,500.0000 KRW |
1,630.0000 KRW |
1,595.0000 KRW |
| 2021-03-10 |
1,585.6054 KRW |
5,163,371.1517 ARK |
1,640.0000 KRW |
1,500.0000 KRW |
1,640.0000 KRW |
1,575.0000 KRW |
| 2021-03-09 |
1,605.6191 KRW |
6,908,514.3708 ARK |
1,590.0000 KRW |
1,555.0000 KRW |
1,690.0000 KRW |
1,630.0000 KRW |
| 2021-03-08 |
1,567.8106 KRW |
3,394,745.9474 ARK |
1,615.0000 KRW |
1,535.0000 KRW |
1,620.0000 KRW |
1,595.0000 KRW |
| 2021-03-07 |
1,598.1122 KRW |
3,892,802.3338 ARK |
1,655.0000 KRW |
1,570.0000 KRW |
1,660.0000 KRW |
1,620.0000 KRW |
| 2021-03-06 |
1,599.3876 KRW |
19,222,029.5918 ARK |
1,500.0000 KRW |
1,470.0000 KRW |
1,705.0000 KRW |
1,655.0000 KRW |
| 2021-03-05 |
1,464.7209 KRW |
3,769,783.2521 ARK |
1,525.0000 KRW |
1,410.0000 KRW |
1,560.0000 KRW |
1,490.0000 KRW |
| 2021-03-04 |
1,525.4089 KRW |
5,933,179.2905 ARK |
1,585.0000 KRW |
1,470.0000 KRW |
1,640.0000 KRW |
1,515.0000 KRW |
| 2021-03-03 |
1,503.4529 KRW |
6,090,129.4643 ARK |
1,525.0000 KRW |
1,460.0000 KRW |
1,595.0000 KRW |
1,585.0000 KRW |
| 2021-03-02 |
1,491.8147 KRW |
3,974,450.8757 ARK |
1,535.0000 KRW |
1,440.0000 KRW |
1,540.0000 KRW |
1,530.0000 KRW |
| 2021-03-01 |
1,527.1651 KRW |
13,968,520.8070 ARK |
1,450.0000 KRW |
1,415.0000 KRW |
1,630.0000 KRW |
1,530.0000 KRW |
| 2021-02-28 |
1,632.0482 KRW |
48,876,970.8594 ARK |
1,530.0000 KRW |
1,325.0000 KRW |
1,810.0000 KRW |
1,440.0000 KRW |
| 2021-02-27 |
1,683.1082 KRW |
70,520,675.6899 ARK |
1,360.0000 KRW |
1,310.0000 KRW |
2,165.0000 KRW |
1,550.0000 KRW |
| 2021-02-26 |
1,327.3511 KRW |
7,804,007.1561 ARK |
1,300.0000 KRW |
1,160.0000 KRW |
1,490.0000 KRW |
1,350.0000 KRW |
| 2021-02-25 |
1,393.5991 KRW |
22,008,946.1592 ARK |
1,245.0000 KRW |
1,205.0000 KRW |
1,610.0000 KRW |
1,285.0000 KRW |
| 2021-02-24 |
1,231.8414 KRW |
7,670,086.9800 ARK |
1,205.0000 KRW |
1,090.0000 KRW |
1,340.0000 KRW |
1,250.0000 KRW |
| 2021-02-23 |
1,229.3549 KRW |
15,619,764.4262 ARK |
1,645.0000 KRW |
954.0000 KRW |
1,655.0000 KRW |
1,195.0000 KRW |
| 2021-02-22 |
1,756.9715 KRW |
58,292,084.2837 ARK |
1,585.0000 KRW |
1,450.0000 KRW |
2,240.0000 KRW |
1,645.0000 KRW |
| 2021-02-21 |
1,812.1229 KRW |
102,506,773.6584 ARK |
1,205.0000 KRW |
1,185.0000 KRW |
2,610.0000 KRW |
1,585.0000 KRW |
| 2021-02-20 |
1,258.9526 KRW |
3,885,686.4530 ARK |
1,285.0000 KRW |
1,180.0000 KRW |
1,340.0000 KRW |
1,225.0000 KRW |
| 2021-02-19 |
1,225.5010 KRW |
5,507,337.6179 ARK |
1,265.0000 KRW |
1,090.0000 KRW |
1,430.0000 KRW |
1,280.0000 KRW |
| 2021-02-18 |
1,156.2036 KRW |
30,676,758.8387 ARK |
897.0000 KRW |
885.0000 KRW |
1,450.0000 KRW |
1,270.0000 KRW |
| 2021-02-17 |
901.9768 KRW |
7,203,578.1181 ARK |
861.0000 KRW |
820.0000 KRW |
995.0000 KRW |
907.0000 KRW |
| 2021-02-16 |
851.3290 KRW |
3,054,546.8771 ARK |
861.0000 KRW |
815.0000 KRW |
882.0000 KRW |
862.0000 KRW |
| 2021-02-15 |
832.7576 KRW |
6,300,530.9346 ARK |
914.0000 KRW |
753.0000 KRW |
914.0000 KRW |
864.0000 KRW |
| 2021-02-14 |
923.6168 KRW |
29,896,406.8749 ARK |
864.0000 KRW |
786.0000 KRW |
1,035.0000 KRW |
902.0000 KRW |
| 2021-02-13 |
820.6364 KRW |
3,814,572.5472 ARK |
820.0000 KRW |
750.0000 KRW |
876.0000 KRW |
873.0000 KRW |
| 2021-02-12 |
791.3435 KRW |
5,301,356.5918 ARK |
768.0000 KRW |
715.0000 KRW |
836.0000 KRW |
819.0000 KRW |
| 2021-02-11 |
725.0768 KRW |
5,818,518.4620 ARK |
688.0000 KRW |
660.0000 KRW |
795.0000 KRW |
767.0000 KRW |
| 2021-02-10 |
662.0085 KRW |
5,822,877.6208 ARK |
637.0000 KRW |
622.0000 KRW |
710.0000 KRW |
685.0000 KRW |
| 2021-02-09 |
622.3367 KRW |
2,778,671.8224 ARK |
623.0000 KRW |
604.0000 KRW |
646.0000 KRW |
631.0000 KRW |
| 2021-02-08 |
621.0499 KRW |
3,759,637.9275 ARK |
613.0000 KRW |
601.0000 KRW |
654.0000 KRW |
627.0000 KRW |
| 2021-02-07 |
678.0888 KRW |
14,171,405.4257 ARK |
637.0000 KRW |
581.0000 KRW |
745.0000 KRW |
615.0000 KRW |
| 2021-02-06 |
642.9301 KRW |
5,594,328.2392 ARK |
688.0000 KRW |
610.0000 KRW |
688.0000 KRW |
633.0000 KRW |
| 2021-02-05 |
719.6039 KRW |
64,072,338.7016 ARK |
579.0000 KRW |
557.0000 KRW |
840.0000 KRW |
690.0000 KRW |
| 2021-02-04 |
573.4031 KRW |
19,311,027.7187 ARK |
527.0000 KRW |
510.0000 KRW |
645.0000 KRW |
576.0000 KRW |
| 2021-02-03 |
565.4986 KRW |
13,488,409.7275 ARK |
496.0000 KRW |
479.0000 KRW |
685.0000 KRW |
527.0000 KRW |
| 2021-02-02 |
472.4723 KRW |
1,343,729.3769 ARK |
471.0000 KRW |
453.0000 KRW |
498.0000 KRW |
497.0000 KRW |
| 2021-02-01 |
466.4636 KRW |
2,851,500.2102 ARK |
460.0000 KRW |
441.0000 KRW |
497.0000 KRW |
473.0000 KRW |
| 2021-01-31 |
447.9908 KRW |
1,626,233.9742 ARK |
449.0000 KRW |
436.0000 KRW |
476.0000 KRW |
459.0000 KRW |
| 2021-01-30 |
448.8486 KRW |
1,179,997.8926 ARK |
455.0000 KRW |
440.0000 KRW |
462.0000 KRW |
450.0000 KRW |
| 2021-01-29 |
455.0019 KRW |
2,186,481.6082 ARK |
457.0000 KRW |
440.0000 KRW |
476.0000 KRW |
450.0000 KRW |
| 2021-01-28 |
448.7998 KRW |
3,193,098.5397 ARK |
434.0000 KRW |
426.0000 KRW |
473.0000 KRW |
453.0000 KRW |
| 2021-01-27 |
437.6132 KRW |
875,081.5679 ARK |
461.0000 KRW |
420.0000 KRW |
463.0000 KRW |
435.0000 KRW |
| 2021-01-26 |
457.1550 KRW |
916,898.4569 ARK |
474.0000 KRW |
445.0000 KRW |
475.0000 KRW |
463.0000 KRW |
| 2021-01-25 |
479.4104 KRW |
1,421,481.4904 ARK |
478.0000 KRW |
463.0000 KRW |
494.0000 KRW |
476.0000 KRW |