Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-30 |
227.7208 KRW |
551,084.2341 ARK |
237.0000 KRW |
221.0000 KRW |
238.0000 KRW |
229.0000 KRW |
| 2019-10-29 |
241.3764 KRW |
425,831.6580 ARK |
247.0000 KRW |
231.0000 KRW |
255.0000 KRW |
236.0000 KRW |
| 2019-10-28 |
260.9004 KRW |
2,294,613.2143 ARK |
227.0000 KRW |
223.0000 KRW |
309.0000 KRW |
250.0000 KRW |
| 2019-10-27 |
222.9038 KRW |
608,318.0836 ARK |
220.0000 KRW |
214.0000 KRW |
239.0000 KRW |
224.0000 KRW |
| 2019-10-26 |
222.9289 KRW |
586,207.4980 ARK |
228.0000 KRW |
214.0000 KRW |
237.0000 KRW |
218.0000 KRW |
| 2019-10-25 |
234.9356 KRW |
479,547.9328 ARK |
210.0000 KRW |
206.0000 KRW |
249.0000 KRW |
230.0000 KRW |
| 2019-10-24 |
204.5428 KRW |
218,613.1403 ARK |
213.0000 KRW |
197.0000 KRW |
214.0000 KRW |
210.0000 KRW |
| 2019-10-23 |
211.1673 KRW |
294,176.2391 ARK |
216.0000 KRW |
193.0000 KRW |
225.0000 KRW |
209.0000 KRW |
| 2019-10-22 |
220.3387 KRW |
46,553.5305 ARK |
223.0000 KRW |
218.0000 KRW |
225.0000 KRW |
218.0000 KRW |
| 2019-10-21 |
219.1851 KRW |
72,866.1861 ARK |
223.0000 KRW |
214.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2019-10-20 |
219.2006 KRW |
167,436.2565 ARK |
230.0000 KRW |
214.0000 KRW |
230.0000 KRW |
222.0000 KRW |
| 2019-10-19 |
232.5500 KRW |
33,443.8492 ARK |
234.0000 KRW |
230.0000 KRW |
243.0000 KRW |
230.0000 KRW |
| 2019-10-18 |
238.2289 KRW |
95,956.5849 ARK |
235.0000 KRW |
233.0000 KRW |
247.0000 KRW |
234.0000 KRW |
| 2019-10-17 |
237.1186 KRW |
107,904.7394 ARK |
230.0000 KRW |
228.0000 KRW |
244.0000 KRW |
234.0000 KRW |
| 2019-10-16 |
236.2337 KRW |
145,655.3327 ARK |
238.0000 KRW |
225.0000 KRW |
245.0000 KRW |
235.0000 KRW |
| 2019-10-15 |
244.9414 KRW |
296,598.5964 ARK |
247.0000 KRW |
234.0000 KRW |
254.0000 KRW |
236.0000 KRW |
| 2019-10-14 |
255.9146 KRW |
753,529.5886 ARK |
249.0000 KRW |
241.0000 KRW |
271.0000 KRW |
247.0000 KRW |
| 2019-10-13 |
265.6182 KRW |
1,155,606.1055 ARK |
240.0000 KRW |
240.0000 KRW |
285.0000 KRW |
247.0000 KRW |
| 2019-10-12 |
238.4176 KRW |
142,479.3076 ARK |
224.0000 KRW |
224.0000 KRW |
245.0000 KRW |
239.0000 KRW |
| 2019-10-11 |
227.1379 KRW |
446,834.3067 ARK |
220.0000 KRW |
215.0000 KRW |
238.0000 KRW |
228.0000 KRW |
| 2019-10-10 |
219.4173 KRW |
128,588.8703 ARK |
223.0000 KRW |
213.0000 KRW |
226.0000 KRW |
218.0000 KRW |
| 2019-10-09 |
227.0328 KRW |
251,204.0035 ARK |
230.0000 KRW |
218.0000 KRW |
243.0000 KRW |
222.0000 KRW |
| 2019-10-08 |
221.3687 KRW |
129,949.9530 ARK |
219.0000 KRW |
217.0000 KRW |
230.0000 KRW |
230.0000 KRW |
| 2019-10-07 |
211.1359 KRW |
285,892.2969 ARK |
216.0000 KRW |
204.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2019-10-06 |
214.3748 KRW |
510,757.5708 ARK |
219.0000 KRW |
206.0000 KRW |
233.0000 KRW |
210.0000 KRW |
| 2019-10-05 |
215.9335 KRW |
680,793.9275 ARK |
215.0000 KRW |
210.0000 KRW |
233.0000 KRW |
220.0000 KRW |
| 2019-10-04 |
215.2327 KRW |
101,126.5332 ARK |
213.0000 KRW |
211.0000 KRW |
223.0000 KRW |
216.0000 KRW |
| 2019-10-03 |
212.3954 KRW |
155,823.5730 ARK |
214.0000 KRW |
203.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2019-10-02 |
209.6774 KRW |
40,521.6907 ARK |
208.0000 KRW |
205.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2019-10-01 |
208.5414 KRW |
40,205.0131 ARK |
210.0000 KRW |
203.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2019-09-30 |
200.5777 KRW |
103,282.7060 ARK |
203.0000 KRW |
192.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2019-09-29 |
206.4243 KRW |
64,672.2881 ARK |
215.0000 KRW |
196.0000 KRW |
217.0000 KRW |
203.0000 KRW |
| 2019-09-28 |
205.7611 KRW |
184,648.5703 ARK |
202.0000 KRW |
197.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2019-09-27 |
198.4721 KRW |
67,340.8123 ARK |
195.0000 KRW |
192.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2019-09-26 |
200.1823 KRW |
211,768.2803 ARK |
201.0000 KRW |
184.0000 KRW |
212.0000 KRW |
195.0000 KRW |
| 2019-09-25 |
195.6605 KRW |
191,788.6839 ARK |
200.0000 KRW |
187.0000 KRW |
210.0000 KRW |
201.0000 KRW |
| 2019-09-24 |
237.6466 KRW |
356,736.0246 ARK |
247.0000 KRW |
170.0000 KRW |
259.0000 KRW |
205.0000 KRW |
| 2019-09-23 |
257.5048 KRW |
214,254.3362 ARK |
265.0000 KRW |
246.0000 KRW |
266.0000 KRW |
249.0000 KRW |
| 2019-09-22 |
262.3805 KRW |
135,208.7587 ARK |
265.0000 KRW |
254.0000 KRW |
272.0000 KRW |
267.0000 KRW |
| 2019-09-21 |
269.3647 KRW |
286,147.5984 ARK |
272.0000 KRW |
264.0000 KRW |
276.0000 KRW |
266.0000 KRW |
| 2019-09-20 |
269.2830 KRW |
147,151.8148 ARK |
266.0000 KRW |
262.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2019-09-19 |
263.4708 KRW |
162,501.6414 ARK |
272.0000 KRW |
246.0000 KRW |
274.0000 KRW |
263.0000 KRW |
| 2019-09-18 |
266.2840 KRW |
210,210.2565 ARK |
256.0000 KRW |
256.0000 KRW |
277.0000 KRW |
270.0000 KRW |
| 2019-09-17 |
254.6042 KRW |
137,677.5738 ARK |
255.0000 KRW |
248.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2019-09-16 |
253.3282 KRW |
196,980.4963 ARK |
260.0000 KRW |
248.0000 KRW |
262.0000 KRW |
253.0000 KRW |
| 2019-09-15 |
260.4493 KRW |
718,323.6058 ARK |
268.0000 KRW |
250.0000 KRW |
279.0000 KRW |
261.0000 KRW |
| 2019-09-14 |
266.2460 KRW |
573,649.1917 ARK |
277.0000 KRW |
265.0000 KRW |
283.0000 KRW |
267.0000 KRW |
| 2019-09-13 |
279.1284 KRW |
289,683.8667 ARK |
273.0000 KRW |
266.0000 KRW |
290.0000 KRW |
279.0000 KRW |
| 2019-09-12 |
273.5440 KRW |
595,517.8123 ARK |
258.0000 KRW |
251.0000 KRW |
291.0000 KRW |
279.0000 KRW |
| 2019-09-11 |
262.1022 KRW |
205,024.7963 ARK |
273.0000 KRW |
255.0000 KRW |
279.0000 KRW |
256.0000 KRW |