Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
443.1293 KRW |
1,394,146.3153 ARK |
442.0000 KRW |
425.0000 KRW |
460.0000 KRW |
458.0000 KRW |
| 2020-12-04 |
461.2088 KRW |
3,095,128.4685 ARK |
485.0000 KRW |
433.0000 KRW |
510.0000 KRW |
439.0000 KRW |
| 2020-12-03 |
485.4975 KRW |
3,394,663.0970 ARK |
487.0000 KRW |
461.0000 KRW |
514.0000 KRW |
480.0000 KRW |
| 2020-12-02 |
467.8357 KRW |
2,705,109.1097 ARK |
471.0000 KRW |
452.0000 KRW |
487.0000 KRW |
482.0000 KRW |
| 2020-12-01 |
457.9484 KRW |
5,821,629.7232 ARK |
448.0000 KRW |
424.0000 KRW |
494.0000 KRW |
465.0000 KRW |
| 2020-11-30 |
434.5220 KRW |
1,702,559.4406 ARK |
439.0000 KRW |
423.0000 KRW |
453.0000 KRW |
442.0000 KRW |
| 2020-11-29 |
440.4390 KRW |
1,054,849.3242 ARK |
445.0000 KRW |
426.0000 KRW |
460.0000 KRW |
438.0000 KRW |
| 2020-11-28 |
441.7774 KRW |
4,720,285.3673 ARK |
431.0000 KRW |
418.0000 KRW |
475.0000 KRW |
448.0000 KRW |
| 2020-11-27 |
416.7024 KRW |
2,435,598.9117 ARK |
412.0000 KRW |
384.0000 KRW |
445.0000 KRW |
431.0000 KRW |
| 2020-11-26 |
436.4688 KRW |
3,936,396.1556 ARK |
468.0000 KRW |
380.0000 KRW |
505.0000 KRW |
416.0000 KRW |
| 2020-11-25 |
481.8465 KRW |
12,087,941.5170 ARK |
453.0000 KRW |
446.0000 KRW |
535.0000 KRW |
454.0000 KRW |
| 2020-11-24 |
437.4440 KRW |
4,994,338.3439 ARK |
428.0000 KRW |
414.0000 KRW |
464.0000 KRW |
458.0000 KRW |
| 2020-11-23 |
427.8594 KRW |
2,577,233.0509 ARK |
425.0000 KRW |
414.0000 KRW |
445.0000 KRW |
429.0000 KRW |
| 2020-11-22 |
419.9306 KRW |
2,556,100.6392 ARK |
437.0000 KRW |
403.0000 KRW |
439.0000 KRW |
428.0000 KRW |
| 2020-11-21 |
421.8370 KRW |
2,882,437.6828 ARK |
430.0000 KRW |
408.0000 KRW |
443.0000 KRW |
437.0000 KRW |
| 2020-11-20 |
423.7482 KRW |
7,016,951.2042 ARK |
406.0000 KRW |
401.0000 KRW |
442.0000 KRW |
433.0000 KRW |
| 2020-11-19 |
471.7210 KRW |
46,382,031.0229 ARK |
393.0000 KRW |
390.0000 KRW |
536.0000 KRW |
415.0000 KRW |
| 2020-11-18 |
385.4301 KRW |
2,699,943.7269 ARK |
382.0000 KRW |
365.0000 KRW |
407.0000 KRW |
387.0000 KRW |
| 2020-11-17 |
384.9478 KRW |
2,636,398.4578 ARK |
389.0000 KRW |
361.0000 KRW |
401.0000 KRW |
379.0000 KRW |
| 2020-11-16 |
414.4736 KRW |
8,935,760.4820 ARK |
393.0000 KRW |
380.0000 KRW |
457.0000 KRW |
387.0000 KRW |
| 2020-11-15 |
396.8123 KRW |
2,647,371.9774 ARK |
404.0000 KRW |
384.0000 KRW |
412.0000 KRW |
387.0000 KRW |
| 2020-11-14 |
476.1322 KRW |
37,723,612.7083 ARK |
380.0000 KRW |
380.0000 KRW |
537.0000 KRW |
411.0000 KRW |
| 2020-11-13 |
374.3370 KRW |
912,486.6562 ARK |
371.0000 KRW |
365.0000 KRW |
383.0000 KRW |
373.0000 KRW |
| 2020-11-12 |
377.4610 KRW |
968,800.7390 ARK |
391.0000 KRW |
367.0000 KRW |
398.0000 KRW |
371.0000 KRW |
| 2020-11-11 |
399.9158 KRW |
2,229,064.0923 ARK |
407.0000 KRW |
385.0000 KRW |
423.0000 KRW |
391.0000 KRW |
| 2020-11-10 |
420.8643 KRW |
6,095,545.4542 ARK |
400.0000 KRW |
386.0000 KRW |
445.0000 KRW |
414.0000 KRW |
| 2020-11-09 |
384.8993 KRW |
7,778,141.5049 ARK |
376.0000 KRW |
360.0000 KRW |
411.0000 KRW |
408.0000 KRW |
| 2020-11-08 |
397.2175 KRW |
21,000,436.3334 ARK |
345.0000 KRW |
341.0000 KRW |
440.0000 KRW |
375.0000 KRW |
| 2020-11-07 |
362.6611 KRW |
1,448,817.4863 ARK |
362.0000 KRW |
331.0000 KRW |
383.0000 KRW |
341.0000 KRW |
| 2020-11-06 |
346.3105 KRW |
693,691.2181 ARK |
335.0000 KRW |
331.0000 KRW |
362.0000 KRW |
358.0000 KRW |
| 2020-11-05 |
329.6062 KRW |
488,390.2668 ARK |
329.0000 KRW |
320.0000 KRW |
339.0000 KRW |
335.0000 KRW |
| 2020-11-04 |
316.3132 KRW |
269,763.6230 ARK |
311.0000 KRW |
303.0000 KRW |
332.0000 KRW |
332.0000 KRW |
| 2020-11-03 |
313.8788 KRW |
186,683.4225 ARK |
329.0000 KRW |
306.0000 KRW |
329.0000 KRW |
310.0000 KRW |
| 2020-11-02 |
323.1824 KRW |
573,453.4091 ARK |
322.0000 KRW |
308.0000 KRW |
335.0000 KRW |
330.0000 KRW |
| 2020-11-01 |
318.4576 KRW |
124,906.2936 ARK |
321.0000 KRW |
315.0000 KRW |
324.0000 KRW |
321.0000 KRW |
| 2020-10-31 |
323.0282 KRW |
130,023.1286 ARK |
322.0000 KRW |
317.0000 KRW |
330.0000 KRW |
321.0000 KRW |
| 2020-10-30 |
330.7144 KRW |
988,558.8908 ARK |
334.0000 KRW |
312.0000 KRW |
345.0000 KRW |
322.0000 KRW |
| 2020-10-29 |
343.2807 KRW |
3,758,310.7716 ARK |
336.0000 KRW |
320.0000 KRW |
365.0000 KRW |
334.0000 KRW |
| 2020-10-28 |
349.5494 KRW |
4,453,295.3243 ARK |
332.0000 KRW |
328.0000 KRW |
365.0000 KRW |
333.0000 KRW |
| 2020-10-27 |
332.9866 KRW |
515,771.1494 ARK |
337.0000 KRW |
327.0000 KRW |
345.0000 KRW |
331.0000 KRW |
| 2020-10-26 |
348.7981 KRW |
960,509.7542 ARK |
350.0000 KRW |
334.0000 KRW |
364.0000 KRW |
337.0000 KRW |
| 2020-10-25 |
351.4691 KRW |
413,406.1694 ARK |
359.0000 KRW |
346.0000 KRW |
363.0000 KRW |
350.0000 KRW |
| 2020-10-24 |
362.2765 KRW |
966,715.7832 ARK |
376.0000 KRW |
354.0000 KRW |
376.0000 KRW |
357.0000 KRW |
| 2020-10-23 |
371.6875 KRW |
6,873,470.2572 ARK |
341.0000 KRW |
334.0000 KRW |
406.0000 KRW |
376.0000 KRW |
| 2020-10-22 |
341.2035 KRW |
327,802.3168 ARK |
334.0000 KRW |
331.0000 KRW |
350.0000 KRW |
341.0000 KRW |
| 2020-10-21 |
322.5473 KRW |
1,347,607.4207 ARK |
311.0000 KRW |
308.0000 KRW |
350.0000 KRW |
334.0000 KRW |
| 2020-10-20 |
321.7861 KRW |
375,025.0238 ARK |
334.0000 KRW |
305.0000 KRW |
348.0000 KRW |
311.0000 KRW |
| 2020-10-19 |
333.6359 KRW |
198,234.4370 ARK |
339.0000 KRW |
329.0000 KRW |
339.0000 KRW |
333.0000 KRW |
| 2020-10-18 |
340.0559 KRW |
143,366.0661 ARK |
345.0000 KRW |
336.0000 KRW |
348.0000 KRW |
339.0000 KRW |
| 2020-10-17 |
338.4002 KRW |
442,891.4543 ARK |
331.0000 KRW |
324.0000 KRW |
349.0000 KRW |
344.0000 KRW |