Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-08 |
328.6665 KRW |
1,165,637.6737 ARK |
325.0000 KRW |
314.0000 KRW |
340.0000 KRW |
336.0000 KRW |
| 2020-07-07 |
318.6703 KRW |
1,355,819.3196 ARK |
307.0000 KRW |
304.0000 KRW |
330.0000 KRW |
324.0000 KRW |
| 2020-07-06 |
304.1295 KRW |
335,812.2042 ARK |
299.0000 KRW |
296.0000 KRW |
311.0000 KRW |
308.0000 KRW |
| 2020-07-05 |
295.9555 KRW |
415,848.5473 ARK |
306.0000 KRW |
290.0000 KRW |
307.0000 KRW |
299.0000 KRW |
| 2020-07-04 |
303.6526 KRW |
359,109.2827 ARK |
302.0000 KRW |
299.0000 KRW |
311.0000 KRW |
309.0000 KRW |
| 2020-07-03 |
296.3204 KRW |
473,774.9346 ARK |
298.0000 KRW |
291.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2020-07-02 |
302.0822 KRW |
896,816.5640 ARK |
311.0000 KRW |
293.0000 KRW |
311.0000 KRW |
297.0000 KRW |
| 2020-07-01 |
308.8622 KRW |
1,458,516.9460 ARK |
323.0000 KRW |
301.0000 KRW |
323.0000 KRW |
309.0000 KRW |
| 2020-06-30 |
325.5356 KRW |
385,517.7847 ARK |
336.0000 KRW |
321.0000 KRW |
338.0000 KRW |
322.0000 KRW |
| 2020-06-29 |
328.9850 KRW |
644,492.5917 ARK |
338.0000 KRW |
322.0000 KRW |
342.0000 KRW |
338.0000 KRW |
| 2020-06-28 |
335.9862 KRW |
1,123,635.7832 ARK |
335.0000 KRW |
323.0000 KRW |
352.0000 KRW |
336.0000 KRW |
| 2020-06-27 |
346.1508 KRW |
1,349,970.5283 ARK |
355.0000 KRW |
319.0000 KRW |
370.0000 KRW |
330.0000 KRW |
| 2020-06-26 |
349.3894 KRW |
1,201,744.2378 ARK |
362.0000 KRW |
340.0000 KRW |
364.0000 KRW |
357.0000 KRW |
| 2020-06-25 |
362.7887 KRW |
2,139,138.1012 ARK |
391.0000 KRW |
348.0000 KRW |
391.0000 KRW |
361.0000 KRW |
| 2020-06-24 |
373.1741 KRW |
3,451,075.4390 ARK |
361.0000 KRW |
353.0000 KRW |
407.0000 KRW |
383.0000 KRW |
| 2020-06-23 |
365.6679 KRW |
1,683,949.9545 ARK |
362.0000 KRW |
353.0000 KRW |
377.0000 KRW |
357.0000 KRW |
| 2020-06-22 |
353.4715 KRW |
2,208,247.6416 ARK |
340.0000 KRW |
336.0000 KRW |
378.0000 KRW |
362.0000 KRW |
| 2020-06-21 |
346.1588 KRW |
3,720,145.3578 ARK |
336.0000 KRW |
334.0000 KRW |
354.0000 KRW |
342.0000 KRW |
| 2020-06-20 |
339.6205 KRW |
3,081,038.3176 ARK |
345.0000 KRW |
330.0000 KRW |
351.0000 KRW |
337.0000 KRW |
| 2020-06-19 |
344.8635 KRW |
7,471,709.9612 ARK |
362.0000 KRW |
333.0000 KRW |
364.0000 KRW |
344.0000 KRW |
| 2020-06-18 |
427.9582 KRW |
40,985,428.3063 ARK |
344.0000 KRW |
341.0000 KRW |
515.0000 KRW |
363.0000 KRW |
| 2020-06-17 |
336.5364 KRW |
943,349.9652 ARK |
332.0000 KRW |
318.0000 KRW |
358.0000 KRW |
344.0000 KRW |
| 2020-06-16 |
313.9517 KRW |
1,456,531.4295 ARK |
292.0000 KRW |
288.0000 KRW |
335.0000 KRW |
333.0000 KRW |
| 2020-06-15 |
275.8466 KRW |
547,969.7621 ARK |
295.0000 KRW |
260.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2020-06-14 |
294.6999 KRW |
273,904.1406 ARK |
302.0000 KRW |
283.0000 KRW |
306.0000 KRW |
296.0000 KRW |
| 2020-06-13 |
298.6708 KRW |
415,054.6733 ARK |
302.0000 KRW |
292.0000 KRW |
307.0000 KRW |
304.0000 KRW |
| 2020-06-12 |
295.4607 KRW |
1,210,640.1994 ARK |
280.0000 KRW |
274.0000 KRW |
316.0000 KRW |
301.0000 KRW |
| 2020-06-11 |
292.2004 KRW |
3,660,284.1141 ARK |
286.0000 KRW |
262.0000 KRW |
304.0000 KRW |
275.0000 KRW |
| 2020-06-10 |
281.1336 KRW |
389,169.7559 ARK |
283.0000 KRW |
273.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2020-06-09 |
280.6087 KRW |
335,573.6518 ARK |
285.0000 KRW |
278.0000 KRW |
287.0000 KRW |
281.0000 KRW |
| 2020-06-08 |
283.8716 KRW |
370,291.1503 ARK |
282.0000 KRW |
280.0000 KRW |
291.0000 KRW |
284.0000 KRW |
| 2020-06-07 |
279.6005 KRW |
660,633.0798 ARK |
286.0000 KRW |
268.0000 KRW |
291.0000 KRW |
281.0000 KRW |
| 2020-06-06 |
283.4066 KRW |
526,565.9523 ARK |
280.0000 KRW |
276.0000 KRW |
290.0000 KRW |
285.0000 KRW |
| 2020-06-05 |
285.0460 KRW |
1,966,076.6962 ARK |
285.0000 KRW |
277.0000 KRW |
296.0000 KRW |
278.0000 KRW |
| 2020-06-04 |
280.7562 KRW |
726,213.1813 ARK |
284.0000 KRW |
275.0000 KRW |
288.0000 KRW |
279.0000 KRW |
| 2020-06-03 |
283.5673 KRW |
1,113,434.6134 ARK |
283.0000 KRW |
274.0000 KRW |
299.0000 KRW |
282.0000 KRW |
| 2020-06-02 |
288.4678 KRW |
1,890,107.0858 ARK |
284.0000 KRW |
261.0000 KRW |
316.0000 KRW |
281.0000 KRW |
| 2020-06-01 |
274.4142 KRW |
967,875.0534 ARK |
264.0000 KRW |
262.0000 KRW |
290.0000 KRW |
284.0000 KRW |
| 2020-05-31 |
262.7714 KRW |
654,634.1026 ARK |
264.0000 KRW |
259.0000 KRW |
271.0000 KRW |
263.0000 KRW |
| 2020-05-30 |
262.3475 KRW |
374,252.9502 ARK |
262.0000 KRW |
256.0000 KRW |
268.0000 KRW |
264.0000 KRW |
| 2020-05-29 |
257.5332 KRW |
354,822.4909 ARK |
259.0000 KRW |
254.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2020-05-28 |
259.5835 KRW |
697,143.5483 ARK |
260.0000 KRW |
254.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2020-05-27 |
264.0732 KRW |
1,594,802.5180 ARK |
272.0000 KRW |
249.0000 KRW |
277.0000 KRW |
262.0000 KRW |
| 2020-05-26 |
275.3538 KRW |
2,561,815.9281 ARK |
277.0000 KRW |
259.0000 KRW |
305.0000 KRW |
269.0000 KRW |
| 2020-05-25 |
267.2009 KRW |
1,172,588.6333 ARK |
260.0000 KRW |
255.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 2020-05-24 |
276.5607 KRW |
3,996,626.5824 ARK |
259.0000 KRW |
256.0000 KRW |
298.0000 KRW |
260.0000 KRW |
| 2020-05-23 |
261.2952 KRW |
839,759.7228 ARK |
273.0000 KRW |
250.0000 KRW |
275.0000 KRW |
257.0000 KRW |
| 2020-05-22 |
255.5513 KRW |
1,570,639.4869 ARK |
253.0000 KRW |
243.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2020-05-21 |
256.5892 KRW |
3,332,702.5482 ARK |
260.0000 KRW |
236.0000 KRW |
271.0000 KRW |
251.0000 KRW |
| 2020-05-20 |
258.2050 KRW |
2,660,678.5927 ARK |
247.0000 KRW |
243.0000 KRW |
271.0000 KRW |
258.0000 KRW |