Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-02 |
745.1371 KRW |
1,711,603.7342 ARK |
736.0000 KRW |
720.0000 KRW |
778.0000 KRW |
740.0000 KRW |
| 2019-06-01 |
725.9515 KRW |
209,952.3999 ARK |
750.0000 KRW |
711.0000 KRW |
758.0000 KRW |
725.0000 KRW |
| 2019-05-31 |
736.1165 KRW |
195,471.2240 ARK |
715.0000 KRW |
705.0000 KRW |
756.0000 KRW |
747.0000 KRW |
| 2019-05-30 |
759.1449 KRW |
874,922.6074 ARK |
757.0000 KRW |
700.0000 KRW |
779.0000 KRW |
720.0000 KRW |
| 2019-05-29 |
761.8765 KRW |
1,150,433.2525 ARK |
749.0000 KRW |
728.0000 KRW |
791.0000 KRW |
753.0000 KRW |
| 2019-05-28 |
754.0850 KRW |
371,157.6228 ARK |
762.0000 KRW |
730.0000 KRW |
774.0000 KRW |
746.0000 KRW |
| 2019-05-27 |
782.3846 KRW |
1,345,005.5900 ARK |
761.0000 KRW |
747.0000 KRW |
839.0000 KRW |
761.0000 KRW |
| 2019-05-26 |
772.8656 KRW |
700,359.7668 ARK |
774.0000 KRW |
731.0000 KRW |
825.0000 KRW |
749.0000 KRW |
| 2019-05-25 |
816.3949 KRW |
950,200.5195 ARK |
791.0000 KRW |
763.0000 KRW |
877.0000 KRW |
770.0000 KRW |
| 2019-05-24 |
769.1857 KRW |
744,814.9324 ARK |
737.0000 KRW |
727.0000 KRW |
802.0000 KRW |
789.0000 KRW |
| 2019-05-23 |
723.8519 KRW |
623,849.7401 ARK |
767.0000 KRW |
685.0000 KRW |
790.0000 KRW |
736.0000 KRW |
| 2019-05-22 |
758.2801 KRW |
451,504.9988 ARK |
750.0000 KRW |
735.0000 KRW |
790.0000 KRW |
755.0000 KRW |
| 2019-05-21 |
717.8144 KRW |
493,291.5239 ARK |
703.0000 KRW |
689.0000 KRW |
759.0000 KRW |
747.0000 KRW |
| 2019-05-20 |
698.7134 KRW |
106,852.2744 ARK |
708.0000 KRW |
680.0000 KRW |
722.0000 KRW |
699.0000 KRW |
| 2019-05-19 |
732.1823 KRW |
273,470.3809 ARK |
686.0000 KRW |
684.0000 KRW |
780.0000 KRW |
711.0000 KRW |
| 2019-05-18 |
699.9590 KRW |
168,804.4376 ARK |
697.0000 KRW |
667.0000 KRW |
729.0000 KRW |
681.0000 KRW |
| 2019-05-17 |
668.1426 KRW |
189,789.2058 ARK |
751.0000 KRW |
637.0000 KRW |
751.0000 KRW |
692.0000 KRW |
| 2019-05-16 |
764.5498 KRW |
453,877.4836 ARK |
729.0000 KRW |
718.0000 KRW |
807.0000 KRW |
733.0000 KRW |
| 2019-05-15 |
710.3457 KRW |
597,582.4686 ARK |
692.0000 KRW |
677.0000 KRW |
745.0000 KRW |
736.0000 KRW |
| 2019-05-14 |
723.0648 KRW |
1,160,647.5876 ARK |
631.0000 KRW |
631.0000 KRW |
800.0000 KRW |
681.0000 KRW |
| 2019-05-13 |
627.8459 KRW |
341,206.0614 ARK |
620.0000 KRW |
585.0000 KRW |
673.0000 KRW |
634.0000 KRW |
| 2019-05-12 |
588.5423 KRW |
457,157.8715 ARK |
579.0000 KRW |
568.0000 KRW |
612.0000 KRW |
612.0000 KRW |
| 2019-05-11 |
621.7811 KRW |
1,396,341.4813 ARK |
523.0000 KRW |
523.0000 KRW |
689.0000 KRW |
588.0000 KRW |
| 2019-05-10 |
513.7394 KRW |
206,421.6793 ARK |
510.0000 KRW |
492.0000 KRW |
550.0000 KRW |
523.0000 KRW |
| 2019-05-09 |
523.2264 KRW |
166,174.5677 ARK |
555.0000 KRW |
497.0000 KRW |
570.0000 KRW |
501.0000 KRW |
| 2019-05-08 |
553.4184 KRW |
234,912.7982 ARK |
532.0000 KRW |
510.0000 KRW |
595.0000 KRW |
560.0000 KRW |
| 2019-05-07 |
564.0287 KRW |
96,358.4366 ARK |
564.0000 KRW |
541.0000 KRW |
590.0000 KRW |
543.0000 KRW |
| 2019-05-06 |
562.1571 KRW |
169,621.9567 ARK |
547.0000 KRW |
538.0000 KRW |
590.0000 KRW |
568.0000 KRW |
| 2019-05-05 |
557.9672 KRW |
254,080.8349 ARK |
544.0000 KRW |
540.0000 KRW |
579.0000 KRW |
553.0000 KRW |
| 2019-05-04 |
545.8645 KRW |
111,495.0715 ARK |
568.0000 KRW |
525.0000 KRW |
573.0000 KRW |
537.0000 KRW |
| 2019-05-03 |
565.6772 KRW |
165,518.3800 ARK |
558.0000 KRW |
554.0000 KRW |
579.0000 KRW |
565.0000 KRW |
| 2019-05-02 |
548.6349 KRW |
79,448.1524 ARK |
540.0000 KRW |
536.0000 KRW |
565.0000 KRW |
558.0000 KRW |
| 2019-05-01 |
552.5274 KRW |
54,125.2729 ARK |
558.0000 KRW |
530.0000 KRW |
564.0000 KRW |
541.0000 KRW |
| 2019-04-30 |
536.1748 KRW |
72,955.3158 ARK |
537.0000 KRW |
523.0000 KRW |
557.0000 KRW |
552.0000 KRW |
| 2019-04-29 |
559.5044 KRW |
162,043.7291 ARK |
583.0000 KRW |
530.0000 KRW |
598.0000 KRW |
537.0000 KRW |
| 2019-04-28 |
597.5523 KRW |
57,522.5992 ARK |
593.0000 KRW |
577.0000 KRW |
617.0000 KRW |
585.0000 KRW |
| 2019-04-27 |
584.6806 KRW |
113,442.3628 ARK |
563.0000 KRW |
559.0000 KRW |
607.0000 KRW |
593.0000 KRW |
| 2019-04-26 |
581.0858 KRW |
251,352.4722 ARK |
599.0000 KRW |
551.0000 KRW |
608.0000 KRW |
559.0000 KRW |
| 2019-04-25 |
677.0585 KRW |
879,052.1957 ARK |
648.0000 KRW |
592.0000 KRW |
745.0000 KRW |
596.0000 KRW |
| 2019-04-24 |
635.8427 KRW |
138,660.4134 ARK |
678.0000 KRW |
603.0000 KRW |
678.0000 KRW |
649.0000 KRW |
| 2019-04-23 |
673.0137 KRW |
213,357.3577 ARK |
697.0000 KRW |
662.0000 KRW |
697.0000 KRW |
675.0000 KRW |
| 2019-04-22 |
692.7735 KRW |
65,298.2224 ARK |
700.0000 KRW |
685.0000 KRW |
709.0000 KRW |
698.0000 KRW |
| 2019-04-21 |
698.9364 KRW |
180,634.3105 ARK |
728.0000 KRW |
666.0000 KRW |
731.0000 KRW |
698.0000 KRW |
| 2019-04-20 |
745.7779 KRW |
239,935.3422 ARK |
745.0000 KRW |
724.0000 KRW |
763.0000 KRW |
733.0000 KRW |
| 2019-04-19 |
732.1129 KRW |
135,819.6097 ARK |
737.0000 KRW |
719.0000 KRW |
749.0000 KRW |
739.0000 KRW |
| 2019-04-18 |
752.9763 KRW |
401,224.2934 ARK |
742.0000 KRW |
730.0000 KRW |
788.0000 KRW |
735.0000 KRW |
| 2019-04-17 |
741.8105 KRW |
295,228.7836 ARK |
733.0000 KRW |
721.0000 KRW |
769.0000 KRW |
733.0000 KRW |
| 2019-04-16 |
751.1411 KRW |
472,171.3057 ARK |
714.0000 KRW |
700.0000 KRW |
777.0000 KRW |
737.0000 KRW |
| 2019-04-15 |
760.8694 KRW |
295,691.5878 ARK |
775.0000 KRW |
704.0000 KRW |
793.0000 KRW |
711.0000 KRW |
| 2019-04-14 |
752.5545 KRW |
376,799.1282 ARK |
749.0000 KRW |
721.0000 KRW |
780.0000 KRW |
775.0000 KRW |