Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
247.0236 KRW |
906,589.9786 ARK |
249.0000 KRW |
243.0000 KRW |
251.0000 KRW |
249.0000 KRW |
| 2020-05-18 |
248.1749 KRW |
760,928.9504 ARK |
250.0000 KRW |
244.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2020-05-17 |
245.3692 KRW |
514,020.5332 ARK |
237.0000 KRW |
234.0000 KRW |
256.0000 KRW |
248.0000 KRW |
| 2020-05-16 |
232.0094 KRW |
223,997.3712 ARK |
230.0000 KRW |
228.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2020-05-15 |
231.5891 KRW |
231,712.9928 ARK |
236.0000 KRW |
227.0000 KRW |
237.0000 KRW |
230.0000 KRW |
| 2020-05-14 |
231.5310 KRW |
797,772.8338 ARK |
231.0000 KRW |
224.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2020-05-13 |
234.7334 KRW |
2,638,433.1359 ARK |
228.0000 KRW |
227.0000 KRW |
245.0000 KRW |
231.0000 KRW |
| 2020-05-12 |
227.1486 KRW |
504,648.6855 ARK |
225.0000 KRW |
224.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2020-05-11 |
227.1000 KRW |
883,931.2785 ARK |
233.0000 KRW |
214.0000 KRW |
235.0000 KRW |
224.0000 KRW |
| 2020-05-10 |
232.5745 KRW |
1,425,536.6764 ARK |
257.0000 KRW |
222.0000 KRW |
257.0000 KRW |
231.0000 KRW |
| 2020-05-09 |
248.6035 KRW |
1,035,039.0518 ARK |
249.0000 KRW |
242.0000 KRW |
258.0000 KRW |
254.0000 KRW |
| 2020-05-08 |
243.1279 KRW |
1,408,769.6563 ARK |
240.0000 KRW |
235.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2020-05-07 |
243.2980 KRW |
4,487,035.6070 ARK |
233.0000 KRW |
231.0000 KRW |
249.0000 KRW |
238.0000 KRW |
| 2020-05-06 |
234.4010 KRW |
432,224.0574 ARK |
235.0000 KRW |
231.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2020-05-05 |
240.2026 KRW |
2,796,178.5100 ARK |
235.0000 KRW |
228.0000 KRW |
250.0000 KRW |
237.0000 KRW |
| 2020-05-04 |
238.8737 KRW |
1,046,742.7568 ARK |
239.0000 KRW |
225.0000 KRW |
252.0000 KRW |
235.0000 KRW |
| 2020-05-03 |
239.3775 KRW |
1,140,902.6737 ARK |
240.0000 KRW |
228.0000 KRW |
250.0000 KRW |
238.0000 KRW |
| 2020-05-02 |
237.8117 KRW |
461,957.0560 ARK |
238.0000 KRW |
234.0000 KRW |
241.0000 KRW |
241.0000 KRW |
| 2020-05-01 |
241.8407 KRW |
2,760,383.8364 ARK |
231.0000 KRW |
228.0000 KRW |
253.0000 KRW |
239.0000 KRW |
| 2020-04-30 |
237.4926 KRW |
5,626,593.2336 ARK |
225.0000 KRW |
222.0000 KRW |
258.0000 KRW |
229.0000 KRW |
| 2020-04-29 |
223.5892 KRW |
987,323.3269 ARK |
222.0000 KRW |
218.0000 KRW |
228.0000 KRW |
221.0000 KRW |
| 2020-04-28 |
219.1352 KRW |
484,051.3346 ARK |
223.0000 KRW |
217.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2020-04-27 |
224.4432 KRW |
1,544,358.5291 ARK |
227.0000 KRW |
217.0000 KRW |
234.0000 KRW |
225.0000 KRW |
| 2020-04-26 |
230.3108 KRW |
4,158,569.2140 ARK |
230.0000 KRW |
221.0000 KRW |
239.0000 KRW |
225.0000 KRW |
| 2020-04-25 |
225.2871 KRW |
4,515,097.7942 ARK |
211.0000 KRW |
206.0000 KRW |
237.0000 KRW |
229.0000 KRW |
| 2020-04-24 |
207.9208 KRW |
1,027,899.8189 ARK |
202.0000 KRW |
200.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2020-04-23 |
198.7617 KRW |
581,678.4824 ARK |
200.0000 KRW |
192.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2020-04-22 |
199.9772 KRW |
1,096,257.0397 ARK |
196.0000 KRW |
194.0000 KRW |
206.0000 KRW |
200.0000 KRW |
| 2020-04-21 |
198.8271 KRW |
413,051.2672 ARK |
204.0000 KRW |
195.0000 KRW |
207.0000 KRW |
197.0000 KRW |
| 2020-04-20 |
211.2081 KRW |
1,583,383.8283 ARK |
210.0000 KRW |
199.0000 KRW |
224.0000 KRW |
204.0000 KRW |
| 2020-04-19 |
210.0802 KRW |
631,466.6972 ARK |
215.0000 KRW |
204.0000 KRW |
215.0000 KRW |
210.0000 KRW |
| 2020-04-18 |
212.6147 KRW |
707,109.9468 ARK |
211.0000 KRW |
206.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2020-04-17 |
208.9888 KRW |
1,706,482.0870 ARK |
217.0000 KRW |
198.0000 KRW |
219.0000 KRW |
211.0000 KRW |
| 2020-04-16 |
214.3364 KRW |
4,675,479.3712 ARK |
221.0000 KRW |
201.0000 KRW |
226.0000 KRW |
217.0000 KRW |
| 2020-04-15 |
262.5563 KRW |
21,816,899.9735 ARK |
240.0000 KRW |
223.0000 KRW |
288.0000 KRW |
226.0000 KRW |
| 2020-04-14 |
247.1490 KRW |
23,052,547.3866 ARK |
187.0000 KRW |
186.0000 KRW |
279.0000 KRW |
238.0000 KRW |
| 2020-04-13 |
184.3834 KRW |
304,110.8640 ARK |
189.0000 KRW |
180.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2020-04-12 |
189.3044 KRW |
108,613.4575 ARK |
188.0000 KRW |
185.0000 KRW |
195.0000 KRW |
190.0000 KRW |
| 2020-04-11 |
188.1801 KRW |
77,087.4749 ARK |
188.0000 KRW |
185.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2020-04-10 |
192.0216 KRW |
828,333.5960 ARK |
202.0000 KRW |
183.0000 KRW |
204.0000 KRW |
188.0000 KRW |
| 2020-04-09 |
204.3306 KRW |
1,089,577.8300 ARK |
202.0000 KRW |
197.0000 KRW |
209.0000 KRW |
201.0000 KRW |
| 2020-04-08 |
201.6778 KRW |
1,560,579.4464 ARK |
199.0000 KRW |
195.0000 KRW |
208.0000 KRW |
203.0000 KRW |
| 2020-04-07 |
199.5559 KRW |
568,230.4757 ARK |
201.0000 KRW |
193.0000 KRW |
205.0000 KRW |
197.0000 KRW |
| 2020-04-06 |
194.9616 KRW |
501,592.3508 ARK |
194.0000 KRW |
191.0000 KRW |
201.0000 KRW |
201.0000 KRW |
| 2020-04-05 |
195.3527 KRW |
397,212.0499 ARK |
195.0000 KRW |
191.0000 KRW |
200.0000 KRW |
193.0000 KRW |
| 2020-04-04 |
196.2440 KRW |
969,636.5510 ARK |
193.0000 KRW |
191.0000 KRW |
204.0000 KRW |
195.0000 KRW |
| 2020-04-03 |
192.6222 KRW |
1,083,065.7025 ARK |
188.0000 KRW |
186.0000 KRW |
210.0000 KRW |
195.0000 KRW |
| 2020-04-02 |
190.8399 KRW |
851,461.1668 ARK |
189.0000 KRW |
186.0000 KRW |
197.0000 KRW |
188.0000 KRW |
| 2020-04-01 |
186.1458 KRW |
428,886.0380 ARK |
191.0000 KRW |
182.0000 KRW |
191.0000 KRW |
190.0000 KRW |
| 2020-03-31 |
192.3024 KRW |
2,124,202.5227 ARK |
180.0000 KRW |
180.0000 KRW |
200.0000 KRW |
190.0000 KRW |