Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
467.9662 KRW |
2,122,853.2590 ARK |
457.0000 KRW |
449.0000 KRW |
483.0000 KRW |
462.0000 KRW |
| 2021-01-23 |
451.9045 KRW |
1,821,319.4179 ARK |
458.0000 KRW |
432.0000 KRW |
478.0000 KRW |
459.0000 KRW |
| 2021-01-22 |
424.4037 KRW |
4,561,143.8859 ARK |
422.0000 KRW |
385.0000 KRW |
471.0000 KRW |
454.0000 KRW |
| 2021-01-21 |
509.7751 KRW |
14,059,098.4172 ARK |
503.0000 KRW |
415.0000 KRW |
560.0000 KRW |
427.0000 KRW |
| 2021-01-20 |
503.5107 KRW |
19,657,498.6626 ARK |
472.0000 KRW |
467.0000 KRW |
539.0000 KRW |
490.0000 KRW |
| 2021-01-19 |
470.9589 KRW |
2,274,500.4396 ARK |
470.0000 KRW |
451.0000 KRW |
492.0000 KRW |
484.0000 KRW |
| 2021-01-18 |
460.9961 KRW |
3,310,607.3320 ARK |
459.0000 KRW |
439.0000 KRW |
486.0000 KRW |
458.0000 KRW |
| 2021-01-17 |
446.2903 KRW |
2,416,760.7791 ARK |
466.0000 KRW |
426.0000 KRW |
467.0000 KRW |
450.0000 KRW |
| 2021-01-16 |
479.2061 KRW |
19,030,158.7857 ARK |
436.0000 KRW |
427.0000 KRW |
543.0000 KRW |
465.0000 KRW |
| 2021-01-15 |
424.3208 KRW |
2,075,532.2230 ARK |
440.0000 KRW |
407.0000 KRW |
440.0000 KRW |
423.0000 KRW |
| 2021-01-14 |
433.0189 KRW |
2,540,792.4213 ARK |
428.0000 KRW |
415.0000 KRW |
450.0000 KRW |
439.0000 KRW |
| 2021-01-13 |
411.8836 KRW |
905,159.3897 ARK |
415.0000 KRW |
400.0000 KRW |
426.0000 KRW |
420.0000 KRW |
| 2021-01-12 |
408.4084 KRW |
1,486,499.3768 ARK |
417.0000 KRW |
395.0000 KRW |
431.0000 KRW |
412.0000 KRW |
| 2021-01-11 |
413.6077 KRW |
2,913,225.7677 ARK |
468.0000 KRW |
380.0000 KRW |
468.0000 KRW |
417.0000 KRW |
| 2021-01-10 |
481.8548 KRW |
5,343,331.2408 ARK |
484.0000 KRW |
440.0000 KRW |
513.0000 KRW |
461.0000 KRW |
| 2021-01-09 |
467.0408 KRW |
3,714,648.1908 ARK |
467.0000 KRW |
445.0000 KRW |
487.0000 KRW |
487.0000 KRW |
| 2021-01-08 |
451.3993 KRW |
3,987,327.0663 ARK |
472.0000 KRW |
425.0000 KRW |
474.0000 KRW |
463.0000 KRW |
| 2021-01-07 |
460.1243 KRW |
8,009,316.6103 ARK |
440.0000 KRW |
429.0000 KRW |
486.0000 KRW |
459.0000 KRW |
| 2021-01-06 |
421.4125 KRW |
4,205,153.9755 ARK |
420.0000 KRW |
406.0000 KRW |
445.0000 KRW |
440.0000 KRW |
| 2021-01-05 |
409.9251 KRW |
2,189,252.7525 ARK |
419.0000 KRW |
400.0000 KRW |
422.0000 KRW |
418.0000 KRW |
| 2021-01-04 |
414.1869 KRW |
4,466,800.5055 ARK |
432.0000 KRW |
388.0000 KRW |
432.0000 KRW |
418.0000 KRW |
| 2021-01-03 |
421.7919 KRW |
7,523,860.3286 ARK |
422.0000 KRW |
403.0000 KRW |
455.0000 KRW |
432.0000 KRW |
| 2021-01-02 |
415.1062 KRW |
1,699,543.8780 ARK |
428.0000 KRW |
405.0000 KRW |
433.0000 KRW |
418.0000 KRW |
| 2021-01-01 |
419.9271 KRW |
1,543,980.7093 ARK |
414.0000 KRW |
405.0000 KRW |
434.0000 KRW |
427.0000 KRW |
| 2020-12-31 |
404.2165 KRW |
1,111,383.3942 ARK |
416.0000 KRW |
398.0000 KRW |
416.0000 KRW |
412.0000 KRW |
| 2020-12-30 |
424.5732 KRW |
2,703,817.8390 ARK |
416.0000 KRW |
401.0000 KRW |
453.0000 KRW |
415.0000 KRW |
| 2020-12-29 |
411.3186 KRW |
1,087,006.2929 ARK |
430.0000 KRW |
397.0000 KRW |
435.0000 KRW |
416.0000 KRW |
| 2020-12-28 |
426.1509 KRW |
1,837,113.4705 ARK |
442.0000 KRW |
418.0000 KRW |
443.0000 KRW |
429.0000 KRW |
| 2020-12-27 |
423.1418 KRW |
5,003,117.1989 ARK |
410.0000 KRW |
397.0000 KRW |
460.0000 KRW |
422.0000 KRW |
| 2020-12-26 |
402.8848 KRW |
803,429.6121 ARK |
408.0000 KRW |
396.0000 KRW |
416.0000 KRW |
412.0000 KRW |
| 2020-12-25 |
408.5251 KRW |
873,923.1372 ARK |
413.0000 KRW |
395.0000 KRW |
424.0000 KRW |
405.0000 KRW |
| 2020-12-24 |
381.2150 KRW |
862,657.5101 ARK |
386.0000 KRW |
360.0000 KRW |
406.0000 KRW |
406.0000 KRW |
| 2020-12-23 |
409.2292 KRW |
1,987,998.3551 ARK |
443.0000 KRW |
362.0000 KRW |
451.0000 KRW |
386.0000 KRW |
| 2020-12-22 |
433.8116 KRW |
840,669.2380 ARK |
443.0000 KRW |
417.0000 KRW |
450.0000 KRW |
438.0000 KRW |
| 2020-12-21 |
437.3147 KRW |
2,163,815.1656 ARK |
455.0000 KRW |
416.0000 KRW |
460.0000 KRW |
444.0000 KRW |
| 2020-12-20 |
489.1674 KRW |
8,502,268.0185 ARK |
482.0000 KRW |
440.0000 KRW |
535.0000 KRW |
454.0000 KRW |
| 2020-12-19 |
495.7035 KRW |
28,840,616.7618 ARK |
447.0000 KRW |
440.0000 KRW |
576.0000 KRW |
485.0000 KRW |
| 2020-12-18 |
427.0566 KRW |
2,939,236.2255 ARK |
426.0000 KRW |
411.0000 KRW |
444.0000 KRW |
443.0000 KRW |
| 2020-12-17 |
415.8301 KRW |
1,548,611.9637 ARK |
422.0000 KRW |
408.0000 KRW |
428.0000 KRW |
425.0000 KRW |
| 2020-12-16 |
409.3168 KRW |
1,098,394.0291 ARK |
410.0000 KRW |
402.0000 KRW |
421.0000 KRW |
420.0000 KRW |
| 2020-12-15 |
409.1426 KRW |
728,561.5561 ARK |
414.0000 KRW |
403.0000 KRW |
415.0000 KRW |
413.0000 KRW |
| 2020-12-14 |
405.5445 KRW |
900,537.7743 ARK |
413.0000 KRW |
400.0000 KRW |
414.0000 KRW |
414.0000 KRW |
| 2020-12-13 |
412.8209 KRW |
1,876,446.8502 ARK |
410.0000 KRW |
399.0000 KRW |
433.0000 KRW |
412.0000 KRW |
| 2020-12-12 |
403.2992 KRW |
1,363,145.4760 ARK |
396.0000 KRW |
389.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2020-12-11 |
436.5489 KRW |
14,279,041.3898 ARK |
409.0000 KRW |
385.0000 KRW |
509.0000 KRW |
399.0000 KRW |
| 2020-12-10 |
404.1760 KRW |
920,852.1516 ARK |
425.0000 KRW |
393.0000 KRW |
426.0000 KRW |
408.0000 KRW |
| 2020-12-09 |
407.4455 KRW |
1,702,608.5807 ARK |
424.0000 KRW |
388.0000 KRW |
429.0000 KRW |
421.0000 KRW |
| 2020-12-08 |
455.5788 KRW |
4,896,234.5885 ARK |
455.0000 KRW |
421.0000 KRW |
483.0000 KRW |
426.0000 KRW |
| 2020-12-07 |
445.3130 KRW |
1,208,533.7255 ARK |
451.0000 KRW |
439.0000 KRW |
461.0000 KRW |
451.0000 KRW |
| 2020-12-06 |
456.6703 KRW |
1,224,972.5083 ARK |
459.0000 KRW |
440.0000 KRW |
473.0000 KRW |
452.0000 KRW |