Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-07 |
301.0503 KRW |
689,682.9197 ARK |
301.0000 KRW |
295.0000 KRW |
311.0000 KRW |
298.0000 KRW |
| 2020-02-06 |
297.0112 KRW |
1,016,345.8694 ARK |
298.0000 KRW |
289.0000 KRW |
312.0000 KRW |
302.0000 KRW |
| 2020-02-05 |
295.9968 KRW |
1,323,040.6003 ARK |
299.0000 KRW |
284.0000 KRW |
307.0000 KRW |
297.0000 KRW |
| 2020-02-04 |
293.1494 KRW |
3,366,353.6519 ARK |
290.0000 KRW |
277.0000 KRW |
311.0000 KRW |
297.0000 KRW |
| 2020-02-03 |
293.5505 KRW |
7,407,748.8287 ARK |
273.0000 KRW |
271.0000 KRW |
305.0000 KRW |
290.0000 KRW |
| 2020-02-02 |
268.2147 KRW |
1,300,483.9455 ARK |
269.0000 KRW |
260.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2020-02-01 |
266.0061 KRW |
684,871.8679 ARK |
264.0000 KRW |
261.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2020-01-31 |
270.7912 KRW |
1,319,160.3750 ARK |
271.0000 KRW |
253.0000 KRW |
280.0000 KRW |
264.0000 KRW |
| 2020-01-30 |
264.7890 KRW |
1,572,802.3586 ARK |
268.0000 KRW |
254.0000 KRW |
274.0000 KRW |
269.0000 KRW |
| 2020-01-29 |
273.0650 KRW |
3,392,457.4782 ARK |
263.0000 KRW |
254.0000 KRW |
294.0000 KRW |
269.0000 KRW |
| 2020-01-28 |
265.1547 KRW |
3,787,864.0774 ARK |
245.0000 KRW |
242.0000 KRW |
279.0000 KRW |
260.0000 KRW |
| 2020-01-27 |
242.7628 KRW |
467,628.8357 ARK |
248.0000 KRW |
237.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2020-01-26 |
245.4857 KRW |
425,648.9792 ARK |
251.0000 KRW |
239.0000 KRW |
253.0000 KRW |
247.0000 KRW |
| 2020-01-25 |
244.4191 KRW |
1,117,849.4180 ARK |
245.0000 KRW |
233.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2020-01-24 |
244.2734 KRW |
1,037,456.4413 ARK |
252.0000 KRW |
230.0000 KRW |
265.0000 KRW |
244.0000 KRW |
| 2020-01-23 |
279.1654 KRW |
6,288,000.3858 ARK |
269.0000 KRW |
237.0000 KRW |
316.0000 KRW |
249.0000 KRW |
| 2020-01-22 |
319.1595 KRW |
27,262,857.0155 ARK |
225.0000 KRW |
225.0000 KRW |
366.0000 KRW |
268.0000 KRW |
| 2020-01-21 |
219.5441 KRW |
1,057,497.1081 ARK |
205.0000 KRW |
198.0000 KRW |
230.0000 KRW |
224.0000 KRW |
| 2020-01-20 |
208.6869 KRW |
613,118.4057 ARK |
205.0000 KRW |
200.0000 KRW |
215.0000 KRW |
203.0000 KRW |
| 2020-01-19 |
203.1022 KRW |
243,290.2760 ARK |
216.0000 KRW |
197.0000 KRW |
217.0000 KRW |
204.0000 KRW |
| 2020-01-18 |
213.8794 KRW |
807,301.0862 ARK |
209.0000 KRW |
204.0000 KRW |
224.0000 KRW |
212.0000 KRW |
| 2020-01-17 |
205.6189 KRW |
1,243,453.1411 ARK |
203.0000 KRW |
195.0000 KRW |
216.0000 KRW |
206.0000 KRW |
| 2020-01-16 |
196.7529 KRW |
253,646.7014 ARK |
198.0000 KRW |
188.0000 KRW |
204.0000 KRW |
204.0000 KRW |
| 2020-01-15 |
198.2313 KRW |
580,099.7953 ARK |
192.0000 KRW |
182.0000 KRW |
214.0000 KRW |
197.0000 KRW |
| 2020-01-14 |
201.6109 KRW |
1,798,234.8676 ARK |
179.0000 KRW |
176.0000 KRW |
220.0000 KRW |
192.0000 KRW |
| 2020-01-13 |
179.7588 KRW |
77,695.0341 ARK |
182.0000 KRW |
177.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2020-01-12 |
182.5189 KRW |
53,058.7293 ARK |
184.0000 KRW |
180.0000 KRW |
186.0000 KRW |
182.0000 KRW |
| 2020-01-11 |
184.5668 KRW |
103,294.6588 ARK |
183.0000 KRW |
182.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2020-01-10 |
181.2358 KRW |
63,839.0007 ARK |
181.0000 KRW |
177.0000 KRW |
186.0000 KRW |
182.0000 KRW |
| 2020-01-09 |
179.5126 KRW |
40,499.7638 ARK |
179.0000 KRW |
176.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2020-01-08 |
177.2839 KRW |
88,103.1528 ARK |
181.0000 KRW |
176.0000 KRW |
181.0000 KRW |
177.0000 KRW |
| 2020-01-07 |
179.8294 KRW |
115,764.2903 ARK |
183.0000 KRW |
176.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2020-01-06 |
181.4708 KRW |
311,358.2709 ARK |
178.0000 KRW |
177.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2020-01-05 |
180.6406 KRW |
212,526.1051 ARK |
180.0000 KRW |
176.0000 KRW |
185.0000 KRW |
177.0000 KRW |
| 2020-01-04 |
181.0732 KRW |
330,171.7107 ARK |
179.0000 KRW |
176.0000 KRW |
187.0000 KRW |
179.0000 KRW |
| 2020-01-03 |
174.7419 KRW |
135,899.5841 ARK |
176.0000 KRW |
170.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2020-01-02 |
177.2923 KRW |
76,646.0703 ARK |
182.0000 KRW |
175.0000 KRW |
182.0000 KRW |
176.0000 KRW |
| 2020-01-01 |
185.6570 KRW |
134,375.1713 ARK |
180.0000 KRW |
179.0000 KRW |
192.0000 KRW |
182.0000 KRW |
| 2019-12-31 |
186.1167 KRW |
359,746.3975 ARK |
187.0000 KRW |
177.0000 KRW |
194.0000 KRW |
182.0000 KRW |
| 2019-12-30 |
188.1710 KRW |
151,015.3841 ARK |
191.0000 KRW |
183.0000 KRW |
195.0000 KRW |
188.0000 KRW |
| 2019-12-29 |
188.5338 KRW |
135,111.8635 ARK |
192.0000 KRW |
186.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2019-12-28 |
193.2253 KRW |
485,073.3632 ARK |
191.0000 KRW |
185.0000 KRW |
200.0000 KRW |
191.0000 KRW |
| 2019-12-27 |
192.3668 KRW |
920,802.6123 ARK |
198.0000 KRW |
187.0000 KRW |
208.0000 KRW |
191.0000 KRW |
| 2019-12-26 |
206.5404 KRW |
3,701,696.7338 ARK |
190.0000 KRW |
188.0000 KRW |
217.0000 KRW |
199.0000 KRW |
| 2019-12-25 |
189.7375 KRW |
32,849.4995 ARK |
189.0000 KRW |
188.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2019-12-24 |
190.8948 KRW |
98,530.3000 ARK |
191.0000 KRW |
184.0000 KRW |
197.0000 KRW |
189.0000 KRW |
| 2019-12-23 |
190.9540 KRW |
182,436.7884 ARK |
196.0000 KRW |
186.0000 KRW |
196.0000 KRW |
191.0000 KRW |
| 2019-12-22 |
199.9768 KRW |
856,227.6324 ARK |
190.0000 KRW |
190.0000 KRW |
206.0000 KRW |
196.0000 KRW |
| 2019-12-21 |
188.6448 KRW |
48,586.3945 ARK |
195.0000 KRW |
186.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2019-12-20 |
189.6694 KRW |
282,075.4146 ARK |
183.0000 KRW |
181.0000 KRW |
201.0000 KRW |
190.0000 KRW |