Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
343.9784 KRW |
817,328.2666 ARK |
341.0000 KRW |
323.0000 KRW |
359.0000 KRW |
330.0000 KRW |
| 2020-10-15 |
341.5128 KRW |
411,983.9593 ARK |
347.0000 KRW |
334.0000 KRW |
354.0000 KRW |
339.0000 KRW |
| 2020-10-14 |
349.8119 KRW |
603,480.1971 ARK |
358.0000 KRW |
344.0000 KRW |
359.0000 KRW |
347.0000 KRW |
| 2020-10-13 |
377.5433 KRW |
3,642,407.3236 ARK |
362.0000 KRW |
353.0000 KRW |
416.0000 KRW |
358.0000 KRW |
| 2020-10-12 |
360.9039 KRW |
2,166,589.8536 ARK |
371.0000 KRW |
352.0000 KRW |
376.0000 KRW |
362.0000 KRW |
| 2020-10-11 |
393.4876 KRW |
16,059,937.0809 ARK |
341.0000 KRW |
341.0000 KRW |
500.0000 KRW |
374.0000 KRW |
| 2020-10-10 |
382.8243 KRW |
3,633,740.8290 ARK |
370.0000 KRW |
339.0000 KRW |
435.0000 KRW |
343.0000 KRW |
| 2020-10-09 |
358.4535 KRW |
2,679,575.2924 ARK |
322.0000 KRW |
316.0000 KRW |
402.0000 KRW |
372.0000 KRW |
| 2020-10-08 |
314.7053 KRW |
432,020.6129 ARK |
312.0000 KRW |
308.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2020-10-07 |
310.1312 KRW |
166,954.6590 ARK |
314.0000 KRW |
308.0000 KRW |
316.0000 KRW |
311.0000 KRW |
| 2020-10-06 |
318.7812 KRW |
205,374.9266 ARK |
328.0000 KRW |
311.0000 KRW |
330.0000 KRW |
312.0000 KRW |
| 2020-10-05 |
322.8078 KRW |
134,146.1586 ARK |
327.0000 KRW |
318.0000 KRW |
328.0000 KRW |
328.0000 KRW |
| 2020-10-04 |
318.9019 KRW |
91,260.4837 ARK |
323.0000 KRW |
315.0000 KRW |
327.0000 KRW |
327.0000 KRW |
| 2020-10-03 |
321.0893 KRW |
95,097.5201 ARK |
322.0000 KRW |
317.0000 KRW |
325.0000 KRW |
324.0000 KRW |
| 2020-10-02 |
321.4512 KRW |
377,579.7331 ARK |
339.0000 KRW |
310.0000 KRW |
340.0000 KRW |
321.0000 KRW |
| 2020-10-01 |
345.1023 KRW |
593,604.2542 ARK |
356.0000 KRW |
330.0000 KRW |
362.0000 KRW |
337.0000 KRW |
| 2020-09-30 |
352.7419 KRW |
451,498.2403 ARK |
353.0000 KRW |
344.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2020-09-29 |
344.7141 KRW |
473,726.3993 ARK |
344.0000 KRW |
340.0000 KRW |
355.0000 KRW |
350.0000 KRW |
| 2020-09-28 |
350.8950 KRW |
331,059.8727 ARK |
353.0000 KRW |
342.0000 KRW |
362.0000 KRW |
346.0000 KRW |
| 2020-09-27 |
346.4982 KRW |
931,209.3131 ARK |
352.0000 KRW |
336.0000 KRW |
361.0000 KRW |
352.0000 KRW |
| 2020-09-26 |
356.1415 KRW |
521,427.3086 ARK |
350.0000 KRW |
350.0000 KRW |
366.0000 KRW |
351.0000 KRW |
| 2020-09-25 |
343.8347 KRW |
459,868.8700 ARK |
346.0000 KRW |
330.0000 KRW |
362.0000 KRW |
352.0000 KRW |
| 2020-09-24 |
329.1367 KRW |
444,990.0964 ARK |
327.0000 KRW |
317.0000 KRW |
348.0000 KRW |
347.0000 KRW |
| 2020-09-23 |
338.2747 KRW |
398,735.0877 ARK |
354.0000 KRW |
321.0000 KRW |
359.0000 KRW |
327.0000 KRW |
| 2020-09-22 |
345.4632 KRW |
393,384.3066 ARK |
362.0000 KRW |
328.0000 KRW |
367.0000 KRW |
355.0000 KRW |
| 2020-09-21 |
365.8842 KRW |
951,637.5777 ARK |
404.0000 KRW |
339.0000 KRW |
407.0000 KRW |
363.0000 KRW |
| 2020-09-20 |
408.6445 KRW |
696,228.9911 ARK |
419.0000 KRW |
402.0000 KRW |
420.0000 KRW |
404.0000 KRW |
| 2020-09-19 |
432.6902 KRW |
4,728,758.2395 ARK |
412.0000 KRW |
401.0000 KRW |
465.0000 KRW |
421.0000 KRW |
| 2020-09-18 |
419.4879 KRW |
726,769.4966 ARK |
418.0000 KRW |
401.0000 KRW |
434.0000 KRW |
409.0000 KRW |
| 2020-09-17 |
420.6531 KRW |
2,540,715.5382 ARK |
403.0000 KRW |
402.0000 KRW |
441.0000 KRW |
417.0000 KRW |
| 2020-09-16 |
414.5609 KRW |
2,401,471.5833 ARK |
423.0000 KRW |
394.0000 KRW |
447.0000 KRW |
400.0000 KRW |
| 2020-09-15 |
431.1942 KRW |
1,687,506.7798 ARK |
468.0000 KRW |
417.0000 KRW |
469.0000 KRW |
419.0000 KRW |
| 2020-09-14 |
456.8969 KRW |
2,443,814.3984 ARK |
487.0000 KRW |
435.0000 KRW |
487.0000 KRW |
464.0000 KRW |
| 2020-09-13 |
559.3292 KRW |
27,671,481.9166 ARK |
476.0000 KRW |
474.0000 KRW |
623.0000 KRW |
489.0000 KRW |
| 2020-09-12 |
477.4352 KRW |
9,623,746.1732 ARK |
416.0000 KRW |
414.0000 KRW |
525.0000 KRW |
476.0000 KRW |
| 2020-09-11 |
416.2562 KRW |
201,745.4979 ARK |
431.0000 KRW |
409.0000 KRW |
436.0000 KRW |
418.0000 KRW |
| 2020-09-10 |
424.2418 KRW |
384,018.0309 ARK |
408.0000 KRW |
406.0000 KRW |
437.0000 KRW |
426.0000 KRW |
| 2020-09-09 |
394.0128 KRW |
266,337.7205 ARK |
372.0000 KRW |
363.0000 KRW |
438.0000 KRW |
401.0000 KRW |
| 2020-09-08 |
374.4231 KRW |
289,701.2573 ARK |
372.0000 KRW |
363.0000 KRW |
384.0000 KRW |
366.0000 KRW |
| 2020-09-07 |
372.8001 KRW |
317,768.9178 ARK |
387.0000 KRW |
354.0000 KRW |
397.0000 KRW |
376.0000 KRW |
| 2020-09-06 |
378.2237 KRW |
657,093.9522 ARK |
385.0000 KRW |
351.0000 KRW |
432.0000 KRW |
383.0000 KRW |
| 2020-09-05 |
390.7972 KRW |
462,561.2037 ARK |
412.0000 KRW |
362.0000 KRW |
419.0000 KRW |
383.0000 KRW |
| 2020-09-04 |
392.2817 KRW |
604,240.4668 ARK |
392.0000 KRW |
373.0000 KRW |
417.0000 KRW |
411.0000 KRW |
| 2020-09-03 |
449.7424 KRW |
1,133,934.9295 ARK |
486.0000 KRW |
385.0000 KRW |
500.0000 KRW |
396.0000 KRW |
| 2020-09-02 |
507.4491 KRW |
1,284,537.3880 ARK |
519.0000 KRW |
470.0000 KRW |
531.0000 KRW |
483.0000 KRW |
| 2020-09-01 |
528.8444 KRW |
562,864.5120 ARK |
538.0000 KRW |
516.0000 KRW |
540.0000 KRW |
522.0000 KRW |
| 2020-08-31 |
542.0485 KRW |
482,222.0166 ARK |
549.0000 KRW |
534.0000 KRW |
555.0000 KRW |
540.0000 KRW |
| 2020-08-30 |
551.9440 KRW |
953,218.2634 ARK |
551.0000 KRW |
539.0000 KRW |
567.0000 KRW |
552.0000 KRW |
| 2020-08-29 |
556.8080 KRW |
1,396,830.3119 ARK |
536.0000 KRW |
532.0000 KRW |
576.0000 KRW |
554.0000 KRW |
| 2020-08-28 |
533.0037 KRW |
396,184.2947 ARK |
528.0000 KRW |
523.0000 KRW |
546.0000 KRW |
534.0000 KRW |