Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-22 |
388.2649 KRW |
366,608.9044 ARK |
381.0000 KRW |
372.0000 KRW |
400.0000 KRW |
388.0000 KRW |
| 2019-07-21 |
382.0098 KRW |
173,345.5769 ARK |
390.0000 KRW |
370.0000 KRW |
394.0000 KRW |
382.0000 KRW |
| 2019-07-20 |
383.0330 KRW |
115,417.0295 ARK |
375.0000 KRW |
374.0000 KRW |
393.0000 KRW |
391.0000 KRW |
| 2019-07-19 |
372.2937 KRW |
175,808.9914 ARK |
374.0000 KRW |
361.0000 KRW |
389.0000 KRW |
375.0000 KRW |
| 2019-07-18 |
369.0980 KRW |
365,093.5882 ARK |
353.0000 KRW |
342.0000 KRW |
387.0000 KRW |
373.0000 KRW |
| 2019-07-17 |
343.3640 KRW |
218,906.2284 ARK |
340.0000 KRW |
321.0000 KRW |
373.0000 KRW |
354.0000 KRW |
| 2019-07-16 |
383.9065 KRW |
327,188.4848 ARK |
400.0000 KRW |
338.0000 KRW |
421.0000 KRW |
344.0000 KRW |
| 2019-07-15 |
387.4586 KRW |
274,427.0778 ARK |
400.0000 KRW |
371.0000 KRW |
409.0000 KRW |
398.0000 KRW |
| 2019-07-14 |
422.5440 KRW |
352,396.8079 ARK |
480.0000 KRW |
402.0000 KRW |
480.0000 KRW |
404.0000 KRW |
| 2019-07-13 |
474.8222 KRW |
62,943.4136 ARK |
477.0000 KRW |
467.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2019-07-12 |
464.0946 KRW |
390,832.7612 ARK |
443.0000 KRW |
434.0000 KRW |
484.0000 KRW |
477.0000 KRW |
| 2019-07-11 |
458.5995 KRW |
362,399.8544 ARK |
492.0000 KRW |
433.0000 KRW |
495.0000 KRW |
441.0000 KRW |
| 2019-07-10 |
507.5319 KRW |
399,271.2970 ARK |
544.0000 KRW |
486.0000 KRW |
550.0000 KRW |
492.0000 KRW |
| 2019-07-09 |
527.5894 KRW |
414,757.3793 ARK |
526.0000 KRW |
510.0000 KRW |
541.0000 KRW |
540.0000 KRW |
| 2019-07-08 |
535.2226 KRW |
327,305.6548 ARK |
552.0000 KRW |
518.0000 KRW |
561.0000 KRW |
521.0000 KRW |
| 2019-07-07 |
559.4861 KRW |
589,091.8775 ARK |
540.0000 KRW |
531.0000 KRW |
580.0000 KRW |
553.0000 KRW |
| 2019-07-06 |
537.2589 KRW |
304,755.1441 ARK |
524.0000 KRW |
524.0000 KRW |
546.0000 KRW |
543.0000 KRW |
| 2019-07-05 |
523.7170 KRW |
147,731.4814 ARK |
520.0000 KRW |
518.0000 KRW |
540.0000 KRW |
522.0000 KRW |
| 2019-07-04 |
528.7043 KRW |
277,931.7814 ARK |
544.0000 KRW |
518.0000 KRW |
544.0000 KRW |
520.0000 KRW |
| 2019-07-03 |
545.5875 KRW |
393,392.0472 ARK |
528.0000 KRW |
517.0000 KRW |
579.0000 KRW |
543.0000 KRW |
| 2019-07-02 |
527.3071 KRW |
297,414.7457 ARK |
560.0000 KRW |
507.0000 KRW |
561.0000 KRW |
528.0000 KRW |
| 2019-07-01 |
560.7662 KRW |
363,869.6199 ARK |
556.0000 KRW |
540.0000 KRW |
585.0000 KRW |
554.0000 KRW |
| 2019-06-30 |
570.4618 KRW |
711,706.9169 ARK |
572.0000 KRW |
541.0000 KRW |
598.0000 KRW |
555.0000 KRW |
| 2019-06-29 |
574.0549 KRW |
489,101.4774 ARK |
563.0000 KRW |
534.0000 KRW |
610.0000 KRW |
571.0000 KRW |
| 2019-06-28 |
547.8647 KRW |
417,707.3760 ARK |
545.0000 KRW |
528.0000 KRW |
564.0000 KRW |
559.0000 KRW |
| 2019-06-27 |
553.7002 KRW |
705,523.9398 ARK |
573.0000 KRW |
521.0000 KRW |
585.0000 KRW |
547.0000 KRW |
| 2019-06-26 |
612.2846 KRW |
1,410,506.9115 ARK |
602.0000 KRW |
565.0000 KRW |
675.0000 KRW |
583.0000 KRW |
| 2019-06-25 |
602.5212 KRW |
420,403.4243 ARK |
618.0000 KRW |
586.0000 KRW |
630.0000 KRW |
599.0000 KRW |
| 2019-06-24 |
612.0123 KRW |
293,882.2716 ARK |
600.0000 KRW |
589.0000 KRW |
630.0000 KRW |
613.0000 KRW |
| 2019-06-23 |
614.6707 KRW |
352,903.3694 ARK |
604.0000 KRW |
587.0000 KRW |
640.0000 KRW |
597.0000 KRW |
| 2019-06-22 |
595.4357 KRW |
375,646.5469 ARK |
600.0000 KRW |
583.0000 KRW |
618.0000 KRW |
598.0000 KRW |
| 2019-06-21 |
616.0997 KRW |
436,127.4963 ARK |
625.0000 KRW |
591.0000 KRW |
644.0000 KRW |
602.0000 KRW |
| 2019-06-20 |
641.1150 KRW |
528,159.2325 ARK |
668.0000 KRW |
616.0000 KRW |
670.0000 KRW |
625.0000 KRW |
| 2019-06-19 |
673.1162 KRW |
275,697.8522 ARK |
660.0000 KRW |
657.0000 KRW |
689.0000 KRW |
668.0000 KRW |
| 2019-06-18 |
662.8021 KRW |
446,705.9290 ARK |
675.0000 KRW |
650.0000 KRW |
684.0000 KRW |
656.0000 KRW |
| 2019-06-17 |
682.9169 KRW |
364,455.2530 ARK |
696.0000 KRW |
667.0000 KRW |
700.0000 KRW |
676.0000 KRW |
| 2019-06-16 |
695.4701 KRW |
453,093.1031 ARK |
695.0000 KRW |
681.0000 KRW |
716.0000 KRW |
693.0000 KRW |
| 2019-06-15 |
700.9624 KRW |
448,601.8808 ARK |
736.0000 KRW |
680.0000 KRW |
738.0000 KRW |
698.0000 KRW |
| 2019-06-14 |
743.1614 KRW |
1,001,383.9463 ARK |
705.0000 KRW |
685.0000 KRW |
805.0000 KRW |
727.0000 KRW |
| 2019-06-13 |
717.8111 KRW |
281,552.6396 ARK |
736.0000 KRW |
701.0000 KRW |
738.0000 KRW |
705.0000 KRW |
| 2019-06-12 |
742.7966 KRW |
314,661.7780 ARK |
754.0000 KRW |
730.0000 KRW |
757.0000 KRW |
734.0000 KRW |
| 2019-06-11 |
745.2066 KRW |
1,567,071.5041 ARK |
750.0000 KRW |
716.0000 KRW |
779.0000 KRW |
759.0000 KRW |
| 2019-06-10 |
734.9782 KRW |
889,628.3531 ARK |
727.0000 KRW |
698.0000 KRW |
767.0000 KRW |
739.0000 KRW |
| 2019-06-09 |
776.3775 KRW |
5,313,981.0925 ARK |
739.0000 KRW |
717.0000 KRW |
834.0000 KRW |
728.0000 KRW |
| 2019-06-08 |
737.4815 KRW |
560,062.4503 ARK |
730.0000 KRW |
716.0000 KRW |
755.0000 KRW |
739.0000 KRW |
| 2019-06-07 |
712.0263 KRW |
715,658.2844 ARK |
685.0000 KRW |
669.0000 KRW |
740.0000 KRW |
738.0000 KRW |
| 2019-06-06 |
682.6309 KRW |
106,885.1861 ARK |
695.0000 KRW |
659.0000 KRW |
704.0000 KRW |
682.0000 KRW |
| 2019-06-05 |
678.6212 KRW |
277,968.3671 ARK |
668.0000 KRW |
648.0000 KRW |
727.0000 KRW |
694.0000 KRW |
| 2019-06-04 |
695.9852 KRW |
342,991.5830 ARK |
710.0000 KRW |
646.0000 KRW |
720.0000 KRW |
666.0000 KRW |
| 2019-06-03 |
722.9140 KRW |
405,972.8792 ARK |
743.0000 KRW |
709.0000 KRW |
743.0000 KRW |
711.0000 KRW |