Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
542.2394 KRW |
854,833.1609 ARK |
582.0000 KRW |
510.0000 KRW |
584.0000 KRW |
528.0000 KRW |
| 2020-08-26 |
576.7360 KRW |
836,115.7273 ARK |
572.0000 KRW |
559.0000 KRW |
600.0000 KRW |
579.0000 KRW |
| 2020-08-25 |
603.7458 KRW |
1,289,061.0893 ARK |
632.0000 KRW |
557.0000 KRW |
633.0000 KRW |
570.0000 KRW |
| 2020-08-24 |
604.5196 KRW |
754,633.5003 ARK |
592.0000 KRW |
581.0000 KRW |
636.0000 KRW |
630.0000 KRW |
| 2020-08-23 |
593.1329 KRW |
713,051.6156 ARK |
600.0000 KRW |
573.0000 KRW |
610.0000 KRW |
593.0000 KRW |
| 2020-08-22 |
583.3884 KRW |
1,370,856.4315 ARK |
573.0000 KRW |
551.0000 KRW |
615.0000 KRW |
596.0000 KRW |
| 2020-08-21 |
597.0269 KRW |
1,336,640.1140 ARK |
594.0000 KRW |
566.0000 KRW |
616.0000 KRW |
568.0000 KRW |
| 2020-08-20 |
573.2068 KRW |
574,016.3741 ARK |
570.0000 KRW |
554.0000 KRW |
596.0000 KRW |
594.0000 KRW |
| 2020-08-19 |
578.1716 KRW |
1,164,103.6654 ARK |
614.0000 KRW |
556.0000 KRW |
617.0000 KRW |
564.0000 KRW |
| 2020-08-18 |
612.5960 KRW |
1,166,405.3448 ARK |
633.0000 KRW |
589.0000 KRW |
643.0000 KRW |
612.0000 KRW |
| 2020-08-17 |
626.7660 KRW |
1,298,832.1825 ARK |
614.0000 KRW |
609.0000 KRW |
645.0000 KRW |
634.0000 KRW |
| 2020-08-16 |
603.8330 KRW |
1,441,422.9746 ARK |
590.0000 KRW |
575.0000 KRW |
628.0000 KRW |
618.0000 KRW |
| 2020-08-15 |
595.2890 KRW |
795,383.2915 ARK |
609.0000 KRW |
585.0000 KRW |
610.0000 KRW |
592.0000 KRW |
| 2020-08-14 |
602.7350 KRW |
2,673,689.2978 ARK |
571.0000 KRW |
563.0000 KRW |
623.0000 KRW |
609.0000 KRW |
| 2020-08-13 |
560.8468 KRW |
731,965.9699 ARK |
575.0000 KRW |
547.0000 KRW |
575.0000 KRW |
574.0000 KRW |
| 2020-08-12 |
570.6490 KRW |
948,970.8523 ARK |
572.0000 KRW |
550.0000 KRW |
595.0000 KRW |
575.0000 KRW |
| 2020-08-11 |
576.8690 KRW |
1,610,255.2634 ARK |
590.0000 KRW |
556.0000 KRW |
600.0000 KRW |
574.0000 KRW |
| 2020-08-10 |
596.7918 KRW |
1,699,421.3143 ARK |
607.0000 KRW |
575.0000 KRW |
621.0000 KRW |
594.0000 KRW |
| 2020-08-09 |
604.8219 KRW |
682,875.4143 ARK |
621.0000 KRW |
598.0000 KRW |
624.0000 KRW |
606.0000 KRW |
| 2020-08-08 |
611.3574 KRW |
1,023,527.4736 ARK |
604.0000 KRW |
595.0000 KRW |
629.0000 KRW |
619.0000 KRW |
| 2020-08-07 |
608.5432 KRW |
839,175.8914 ARK |
605.0000 KRW |
596.0000 KRW |
621.0000 KRW |
604.0000 KRW |
| 2020-08-06 |
615.3727 KRW |
1,050,825.8973 ARK |
613.0000 KRW |
598.0000 KRW |
640.0000 KRW |
605.0000 KRW |
| 2020-08-05 |
620.6759 KRW |
1,716,319.4063 ARK |
660.0000 KRW |
599.0000 KRW |
661.0000 KRW |
617.0000 KRW |
| 2020-08-04 |
679.1821 KRW |
6,655,444.7689 ARK |
696.0000 KRW |
607.0000 KRW |
738.0000 KRW |
655.0000 KRW |
| 2020-08-03 |
667.2089 KRW |
19,557,601.1745 ARK |
595.0000 KRW |
560.0000 KRW |
742.0000 KRW |
700.0000 KRW |
| 2020-08-02 |
584.4536 KRW |
19,366,402.2419 ARK |
500.0000 KRW |
499.0000 KRW |
715.0000 KRW |
585.0000 KRW |
| 2020-08-01 |
503.6254 KRW |
402,613.0978 ARK |
507.0000 KRW |
494.0000 KRW |
519.0000 KRW |
501.0000 KRW |
| 2020-07-31 |
539.2394 KRW |
736,626.6761 ARK |
534.0000 KRW |
502.0000 KRW |
565.0000 KRW |
506.0000 KRW |
| 2020-07-30 |
512.8288 KRW |
1,002,761.3052 ARK |
493.0000 KRW |
483.0000 KRW |
546.0000 KRW |
533.0000 KRW |
| 2020-07-29 |
495.8840 KRW |
3,043,842.3081 ARK |
467.0000 KRW |
465.0000 KRW |
518.0000 KRW |
493.0000 KRW |
| 2020-07-28 |
463.9185 KRW |
1,551,805.5239 ARK |
440.0000 KRW |
436.0000 KRW |
489.0000 KRW |
466.0000 KRW |
| 2020-07-27 |
474.3657 KRW |
1,331,807.2802 ARK |
498.0000 KRW |
435.0000 KRW |
521.0000 KRW |
447.0000 KRW |
| 2020-07-26 |
470.2009 KRW |
640,291.3527 ARK |
483.0000 KRW |
452.0000 KRW |
500.0000 KRW |
500.0000 KRW |
| 2020-07-25 |
504.7775 KRW |
556,280.5529 ARK |
505.0000 KRW |
478.0000 KRW |
527.0000 KRW |
480.0000 KRW |
| 2020-07-24 |
504.1527 KRW |
728,304.8022 ARK |
520.0000 KRW |
486.0000 KRW |
523.0000 KRW |
501.0000 KRW |
| 2020-07-23 |
546.5968 KRW |
784,129.3191 ARK |
535.0000 KRW |
523.0000 KRW |
565.0000 KRW |
523.0000 KRW |
| 2020-07-22 |
526.3484 KRW |
703,543.4543 ARK |
518.0000 KRW |
507.0000 KRW |
557.0000 KRW |
537.0000 KRW |
| 2020-07-21 |
507.8976 KRW |
2,569,752.9847 ARK |
540.0000 KRW |
484.0000 KRW |
545.0000 KRW |
510.0000 KRW |
| 2020-07-20 |
551.2066 KRW |
8,392,562.7926 ARK |
480.0000 KRW |
477.0000 KRW |
594.0000 KRW |
541.0000 KRW |
| 2020-07-19 |
480.6132 KRW |
2,467,102.2825 ARK |
468.0000 KRW |
448.0000 KRW |
509.0000 KRW |
482.0000 KRW |
| 2020-07-18 |
456.0980 KRW |
2,153,304.1439 ARK |
401.0000 KRW |
389.0000 KRW |
506.0000 KRW |
463.0000 KRW |
| 2020-07-17 |
402.5056 KRW |
769,426.6482 ARK |
425.0000 KRW |
388.0000 KRW |
425.0000 KRW |
401.0000 KRW |
| 2020-07-16 |
399.2869 KRW |
4,282,953.8932 ARK |
360.0000 KRW |
352.0000 KRW |
439.0000 KRW |
420.0000 KRW |
| 2020-07-15 |
355.6229 KRW |
493,551.4440 ARK |
356.0000 KRW |
350.0000 KRW |
365.0000 KRW |
358.0000 KRW |
| 2020-07-14 |
349.5910 KRW |
480,624.9153 ARK |
353.0000 KRW |
343.0000 KRW |
362.0000 KRW |
355.0000 KRW |
| 2020-07-13 |
357.6737 KRW |
1,038,227.0154 ARK |
358.0000 KRW |
347.0000 KRW |
367.0000 KRW |
353.0000 KRW |
| 2020-07-12 |
354.8532 KRW |
395,729.4764 ARK |
365.0000 KRW |
347.0000 KRW |
367.0000 KRW |
354.0000 KRW |
| 2020-07-11 |
356.8079 KRW |
610,199.4618 ARK |
355.0000 KRW |
345.0000 KRW |
369.0000 KRW |
366.0000 KRW |
| 2020-07-10 |
338.7734 KRW |
418,799.2695 ARK |
339.0000 KRW |
322.0000 KRW |
354.0000 KRW |
353.0000 KRW |
| 2020-07-09 |
339.1661 KRW |
1,109,363.8783 ARK |
339.0000 KRW |
327.0000 KRW |
355.0000 KRW |
336.0000 KRW |