Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-10 |
279.5810 KRW |
294,323.4062 ARK |
276.0000 KRW |
269.0000 KRW |
293.0000 KRW |
272.0000 KRW |
| 2019-09-09 |
272.9342 KRW |
325,407.0762 ARK |
266.0000 KRW |
253.0000 KRW |
291.0000 KRW |
278.0000 KRW |
| 2019-09-08 |
263.9811 KRW |
151,906.4842 ARK |
266.0000 KRW |
256.0000 KRW |
270.0000 KRW |
267.0000 KRW |
| 2019-09-07 |
256.4472 KRW |
275,433.9653 ARK |
254.0000 KRW |
249.0000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2019-09-06 |
258.0134 KRW |
526,875.4882 ARK |
264.0000 KRW |
251.0000 KRW |
270.0000 KRW |
254.0000 KRW |
| 2019-09-05 |
261.7938 KRW |
465,570.1023 ARK |
260.0000 KRW |
254.0000 KRW |
275.0000 KRW |
261.0000 KRW |
| 2019-09-04 |
267.9408 KRW |
1,561,746.5574 ARK |
276.0000 KRW |
253.0000 KRW |
285.0000 KRW |
259.0000 KRW |
| 2019-09-03 |
291.0093 KRW |
2,797,851.8916 ARK |
249.0000 KRW |
244.0000 KRW |
365.0000 KRW |
276.0000 KRW |
| 2019-09-02 |
250.8659 KRW |
73,554.5280 ARK |
250.0000 KRW |
246.0000 KRW |
261.0000 KRW |
248.0000 KRW |
| 2019-09-01 |
254.2024 KRW |
107,284.9230 ARK |
255.0000 KRW |
247.0000 KRW |
270.0000 KRW |
247.0000 KRW |
| 2019-08-31 |
259.9606 KRW |
303,497.5070 ARK |
248.0000 KRW |
248.0000 KRW |
273.0000 KRW |
256.0000 KRW |
| 2019-08-30 |
244.5958 KRW |
45,549.9378 ARK |
246.0000 KRW |
240.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2019-08-29 |
241.3657 KRW |
66,796.9024 ARK |
251.0000 KRW |
235.0000 KRW |
251.0000 KRW |
246.0000 KRW |
| 2019-08-28 |
263.5649 KRW |
153,127.6103 ARK |
274.0000 KRW |
249.0000 KRW |
277.0000 KRW |
253.0000 KRW |
| 2019-08-27 |
275.6182 KRW |
89,607.1345 ARK |
277.0000 KRW |
270.0000 KRW |
280.0000 KRW |
274.0000 KRW |
| 2019-08-26 |
273.1232 KRW |
218,141.8644 ARK |
281.0000 KRW |
266.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2019-08-25 |
290.7687 KRW |
335,796.5978 ARK |
296.0000 KRW |
274.0000 KRW |
303.0000 KRW |
280.0000 KRW |
| 2019-08-24 |
292.0951 KRW |
501,102.8302 ARK |
285.0000 KRW |
283.0000 KRW |
304.0000 KRW |
295.0000 KRW |
| 2019-08-23 |
278.4473 KRW |
388,173.9253 ARK |
274.0000 KRW |
271.0000 KRW |
285.0000 KRW |
285.0000 KRW |
| 2019-08-22 |
271.2872 KRW |
281,919.9634 ARK |
274.0000 KRW |
263.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2019-08-21 |
256.2344 KRW |
258,961.1956 ARK |
266.0000 KRW |
241.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2019-08-20 |
268.9032 KRW |
134,762.6415 ARK |
272.0000 KRW |
264.0000 KRW |
277.0000 KRW |
267.0000 KRW |
| 2019-08-19 |
267.2058 KRW |
127,538.9325 ARK |
265.0000 KRW |
258.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2019-08-18 |
262.1062 KRW |
117,070.0006 ARK |
260.0000 KRW |
257.0000 KRW |
267.0000 KRW |
264.0000 KRW |
| 2019-08-17 |
264.1675 KRW |
104,741.9486 ARK |
260.0000 KRW |
255.0000 KRW |
269.0000 KRW |
260.0000 KRW |
| 2019-08-16 |
251.7130 KRW |
163,863.8815 ARK |
259.0000 KRW |
237.0000 KRW |
262.0000 KRW |
258.0000 KRW |
| 2019-08-15 |
246.9300 KRW |
625,766.2843 ARK |
254.0000 KRW |
229.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2019-08-14 |
276.9699 KRW |
816,831.9943 ARK |
299.0000 KRW |
253.0000 KRW |
303.0000 KRW |
260.0000 KRW |
| 2019-08-13 |
299.7214 KRW |
363,275.0695 ARK |
303.0000 KRW |
286.0000 KRW |
310.0000 KRW |
297.0000 KRW |
| 2019-08-12 |
305.2851 KRW |
82,759.3664 ARK |
312.0000 KRW |
299.0000 KRW |
312.0000 KRW |
303.0000 KRW |
| 2019-08-11 |
310.2963 KRW |
85,409.8412 ARK |
305.0000 KRW |
303.0000 KRW |
323.0000 KRW |
312.0000 KRW |
| 2019-08-10 |
293.0190 KRW |
211,189.5769 ARK |
290.0000 KRW |
283.0000 KRW |
307.0000 KRW |
303.0000 KRW |
| 2019-08-09 |
300.4361 KRW |
245,336.1378 ARK |
318.0000 KRW |
285.0000 KRW |
318.0000 KRW |
290.0000 KRW |
| 2019-08-08 |
323.4709 KRW |
203,903.8546 ARK |
334.0000 KRW |
311.0000 KRW |
336.0000 KRW |
318.0000 KRW |
| 2019-08-07 |
343.6248 KRW |
204,139.3925 ARK |
340.0000 KRW |
331.0000 KRW |
365.0000 KRW |
335.0000 KRW |
| 2019-08-06 |
344.9600 KRW |
268,966.4737 ARK |
360.0000 KRW |
332.0000 KRW |
365.0000 KRW |
340.0000 KRW |
| 2019-08-05 |
359.5557 KRW |
326,219.4342 ARK |
379.0000 KRW |
343.0000 KRW |
379.0000 KRW |
360.0000 KRW |
| 2019-08-04 |
376.2661 KRW |
86,795.4965 ARK |
376.0000 KRW |
369.0000 KRW |
386.0000 KRW |
379.0000 KRW |
| 2019-08-03 |
397.3472 KRW |
235,566.3540 ARK |
397.0000 KRW |
375.0000 KRW |
412.0000 KRW |
375.0000 KRW |
| 2019-08-02 |
401.6696 KRW |
424,840.3959 ARK |
386.0000 KRW |
383.0000 KRW |
417.0000 KRW |
397.0000 KRW |
| 2019-08-01 |
392.3355 KRW |
344,259.2080 ARK |
405.0000 KRW |
379.0000 KRW |
405.0000 KRW |
384.0000 KRW |
| 2019-07-31 |
409.0334 KRW |
609,825.5695 ARK |
436.0000 KRW |
395.0000 KRW |
436.0000 KRW |
405.0000 KRW |
| 2019-07-30 |
451.9486 KRW |
412,798.5796 ARK |
467.0000 KRW |
427.0000 KRW |
481.0000 KRW |
436.0000 KRW |
| 2019-07-29 |
467.1518 KRW |
252,934.3702 ARK |
461.0000 KRW |
449.0000 KRW |
480.0000 KRW |
460.0000 KRW |
| 2019-07-28 |
456.0351 KRW |
100,701.7191 ARK |
441.0000 KRW |
437.0000 KRW |
478.0000 KRW |
460.0000 KRW |
| 2019-07-27 |
460.2937 KRW |
260,538.5976 ARK |
487.0000 KRW |
439.0000 KRW |
495.0000 KRW |
441.0000 KRW |
| 2019-07-26 |
468.2889 KRW |
322,807.6743 ARK |
459.0000 KRW |
441.0000 KRW |
494.0000 KRW |
487.0000 KRW |
| 2019-07-25 |
466.1370 KRW |
355,505.5131 ARK |
482.0000 KRW |
453.0000 KRW |
488.0000 KRW |
464.0000 KRW |
| 2019-07-24 |
482.7193 KRW |
1,912,966.6255 ARK |
436.0000 KRW |
401.0000 KRW |
530.0000 KRW |
481.0000 KRW |
| 2019-07-23 |
426.2873 KRW |
3,577,384.4849 ARK |
390.0000 KRW |
388.0000 KRW |
478.0000 KRW |
432.0000 KRW |