Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
446.1298 KRW |
4,369,630.7162 ARK |
449.4000 KRW |
429.7000 KRW |
459.0000 KRW |
444.0000 KRW |
| 2024-08-14 |
450.8640 KRW |
5,367,634.9456 ARK |
457.2000 KRW |
438.3000 KRW |
461.2000 KRW |
445.7000 KRW |
| 2024-08-13 |
454.9062 KRW |
7,709,992.0306 ARK |
456.8000 KRW |
439.0000 KRW |
470.0000 KRW |
456.5000 KRW |
| 2024-08-12 |
449.3388 KRW |
10,288,509.1000 ARK |
446.8000 KRW |
431.0000 KRW |
462.5000 KRW |
453.0000 KRW |
| 2024-08-11 |
471.4117 KRW |
12,603,487.5927 ARK |
490.0000 KRW |
440.0000 KRW |
490.7000 KRW |
444.8000 KRW |
| 2024-08-10 |
485.5325 KRW |
31,277,033.8223 ARK |
470.7000 KRW |
462.0000 KRW |
508.3000 KRW |
499.3000 KRW |
| 2024-08-09 |
473.9774 KRW |
53,947,514.8795 ARK |
441.4000 KRW |
435.0000 KRW |
506.0000 KRW |
471.6000 KRW |
| 2024-08-08 |
420.1679 KRW |
15,465,728.1469 ARK |
398.5000 KRW |
386.1000 KRW |
443.5000 KRW |
441.0000 KRW |
| 2024-08-07 |
415.4413 KRW |
14,927,276.7851 ARK |
409.4000 KRW |
394.1000 KRW |
432.4000 KRW |
396.6000 KRW |
| 2024-08-06 |
409.8559 KRW |
15,482,368.2221 ARK |
392.7000 KRW |
392.2000 KRW |
421.0000 KRW |
411.4000 KRW |
| 2024-08-05 |
376.8650 KRW |
27,421,041.0724 ARK |
420.1000 KRW |
341.0000 KRW |
422.8000 KRW |
395.7000 KRW |
| 2024-08-04 |
440.4995 KRW |
8,212,463.4562 ARK |
460.4000 KRW |
414.7000 KRW |
464.3000 KRW |
429.6000 KRW |
| 2024-08-03 |
477.3663 KRW |
23,075,977.0367 ARK |
471.5000 KRW |
450.1000 KRW |
496.2000 KRW |
459.2000 KRW |
| 2024-08-02 |
498.1417 KRW |
15,708,771.1051 ARK |
510.2000 KRW |
468.8000 KRW |
525.0000 KRW |
470.4000 KRW |
| 2024-08-01 |
508.9157 KRW |
16,105,630.7714 ARK |
524.7000 KRW |
480.6000 KRW |
532.0000 KRW |
509.9000 KRW |
| 2024-07-31 |
533.8981 KRW |
21,307,627.4092 ARK |
521.6000 KRW |
514.8000 KRW |
550.0000 KRW |
524.0000 KRW |
| 2024-07-30 |
529.3649 KRW |
9,148,209.5802 ARK |
539.3000 KRW |
511.7000 KRW |
544.2000 KRW |
522.8000 KRW |
| 2024-07-29 |
549.2614 KRW |
13,634,399.8784 ARK |
551.1000 KRW |
540.5000 KRW |
559.6000 KRW |
541.9000 KRW |
| 2024-07-28 |
545.8140 KRW |
11,414,881.4799 ARK |
559.3000 KRW |
533.8000 KRW |
559.3000 KRW |
547.7000 KRW |
| 2024-07-27 |
564.0454 KRW |
58,405,937.4731 ARK |
546.2000 KRW |
540.4000 KRW |
585.0000 KRW |
557.2000 KRW |
| 2024-07-26 |
528.8371 KRW |
20,730,627.9925 ARK |
503.7000 KRW |
497.0000 KRW |
548.2000 KRW |
544.9000 KRW |
| 2024-07-25 |
496.6179 KRW |
13,968,763.0087 ARK |
518.8000 KRW |
480.0000 KRW |
518.8000 KRW |
502.7000 KRW |
| 2024-07-24 |
524.1426 KRW |
12,911,337.7532 ARK |
522.7000 KRW |
508.2000 KRW |
542.0000 KRW |
515.5000 KRW |
| 2024-07-23 |
525.7535 KRW |
16,078,964.9665 ARK |
540.7000 KRW |
510.4000 KRW |
545.0000 KRW |
519.3000 KRW |
| 2024-07-22 |
548.6853 KRW |
21,079,281.8674 ARK |
569.9000 KRW |
535.5000 KRW |
571.6000 KRW |
540.1000 KRW |
| 2024-07-21 |
562.3100 KRW |
26,886,968.6308 ARK |
578.0000 KRW |
547.5000 KRW |
578.0000 KRW |
567.0000 KRW |
| 2024-07-20 |
572.2393 KRW |
50,346,965.2929 ARK |
580.5000 KRW |
557.3000 KRW |
591.2000 KRW |
577.5000 KRW |
| 2024-07-19 |
562.4641 KRW |
201,524,863.9747 ARK |
521.6000 KRW |
518.6000 KRW |
598.6000 KRW |
578.8000 KRW |
| 2024-07-18 |
515.3671 KRW |
98,235,905.7792 ARK |
492.0000 KRW |
483.3000 KRW |
542.2000 KRW |
523.6000 KRW |
| 2024-07-17 |
484.7914 KRW |
38,735,340.6196 ARK |
470.8000 KRW |
465.7000 KRW |
500.3000 KRW |
486.2000 KRW |
| 2024-07-16 |
464.3970 KRW |
30,236,071.7785 ARK |
475.9000 KRW |
444.5000 KRW |
478.7000 KRW |
468.0000 KRW |
| 2024-07-15 |
456.7641 KRW |
27,748,540.6894 ARK |
452.2000 KRW |
444.9000 KRW |
476.0000 KRW |
475.8000 KRW |
| 2024-07-14 |
443.4233 KRW |
22,578,055.0609 ARK |
453.6000 KRW |
426.1000 KRW |
458.1000 KRW |
447.3000 KRW |
| 2024-07-13 |
450.7119 KRW |
10,409,930.8918 ARK |
450.7000 KRW |
447.3000 KRW |
456.2000 KRW |
454.1000 KRW |
| 2024-07-12 |
445.0727 KRW |
13,865,805.9562 ARK |
444.3000 KRW |
435.9000 KRW |
453.7000 KRW |
450.3000 KRW |
| 2024-07-11 |
445.5956 KRW |
26,897,352.0337 ARK |
453.9000 KRW |
432.2000 KRW |
455.1000 KRW |
442.3000 KRW |
| 2024-07-10 |
451.7074 KRW |
34,550,861.2597 ARK |
460.2000 KRW |
442.3000 KRW |
460.3000 KRW |
453.1000 KRW |
| 2024-07-09 |
461.0324 KRW |
28,284,529.2459 ARK |
469.2000 KRW |
453.4000 KRW |
473.9000 KRW |
458.0000 KRW |
| 2024-07-08 |
476.8431 KRW |
21,652,493.4496 ARK |
479.8000 KRW |
455.2000 KRW |
504.6000 KRW |
464.6000 KRW |
| 2024-07-07 |
497.1431 KRW |
30,437,528.8274 ARK |
483.8000 KRW |
466.1000 KRW |
518.5000 KRW |
491.0000 KRW |
| 2024-07-06 |
473.2573 KRW |
10,702,428.3612 ARK |
457.1000 KRW |
452.8000 KRW |
495.4000 KRW |
483.7000 KRW |
| 2024-07-05 |
435.9482 KRW |
18,008,649.2765 ARK |
470.9000 KRW |
406.2000 KRW |
471.7000 KRW |
456.6000 KRW |
| 2024-07-04 |
498.3911 KRW |
26,066,220.7848 ARK |
547.3000 KRW |
472.6000 KRW |
550.9000 KRW |
474.2000 KRW |
| 2024-07-03 |
563.0663 KRW |
15,133,966.7298 ARK |
604.5000 KRW |
539.7000 KRW |
605.5000 KRW |
547.0000 KRW |
| 2024-07-02 |
601.4911 KRW |
3,540,067.4241 ARK |
597.5000 KRW |
592.3000 KRW |
619.9000 KRW |
602.2000 KRW |
| 2024-07-01 |
603.3871 KRW |
3,758,976.0534 ARK |
606.7000 KRW |
595.0000 KRW |
611.1000 KRW |
597.0000 KRW |
| 2024-06-30 |
593.2459 KRW |
6,295,511.8793 ARK |
593.8000 KRW |
570.1000 KRW |
612.0000 KRW |
605.3000 KRW |
| 2024-06-29 |
610.1927 KRW |
6,175,480.4653 ARK |
604.2000 KRW |
588.7000 KRW |
626.7000 KRW |
590.8000 KRW |
| 2024-06-28 |
617.6211 KRW |
8,754,979.1839 ARK |
620.2000 KRW |
600.0000 KRW |
638.4000 KRW |
604.2000 KRW |
| 2024-06-27 |
628.8080 KRW |
13,192,113.1761 ARK |
628.7000 KRW |
603.1000 KRW |
656.4000 KRW |
618.7000 KRW |