Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-13 |
726.6596 KRW |
90,876.8075 ARK |
719.0000 KRW |
701.0000 KRW |
752.0000 KRW |
750.0000 KRW |
| 2019-04-12 |
690.5544 KRW |
204,197.4392 ARK |
717.0000 KRW |
667.0000 KRW |
731.0000 KRW |
719.0000 KRW |
| 2019-04-11 |
709.3406 KRW |
332,070.8789 ARK |
763.0000 KRW |
659.0000 KRW |
768.0000 KRW |
708.0000 KRW |
| 2019-04-10 |
795.3160 KRW |
303,718.1017 ARK |
779.0000 KRW |
767.0000 KRW |
814.0000 KRW |
775.0000 KRW |
| 2019-04-09 |
763.5920 KRW |
310,619.4692 ARK |
775.0000 KRW |
740.0000 KRW |
790.0000 KRW |
778.0000 KRW |
| 2019-04-08 |
786.4017 KRW |
396,464.7569 ARK |
804.0000 KRW |
740.0000 KRW |
814.0000 KRW |
777.0000 KRW |
| 2019-04-07 |
794.3507 KRW |
369,228.5767 ARK |
776.0000 KRW |
776.0000 KRW |
814.0000 KRW |
787.0000 KRW |
| 2019-04-06 |
787.0595 KRW |
183,545.7812 ARK |
797.0000 KRW |
765.0000 KRW |
802.0000 KRW |
776.0000 KRW |
| 2019-04-05 |
792.1281 KRW |
354,641.6997 ARK |
768.0000 KRW |
768.0000 KRW |
813.0000 KRW |
797.0000 KRW |
| 2019-04-04 |
791.7791 KRW |
844,639.9799 ARK |
767.0000 KRW |
751.0000 KRW |
870.0000 KRW |
759.0000 KRW |
| 2019-04-03 |
805.7522 KRW |
498,853.8196 ARK |
803.0000 KRW |
753.0000 KRW |
840.0000 KRW |
766.0000 KRW |
| 2019-04-02 |
801.0896 KRW |
813,414.0909 ARK |
786.0000 KRW |
770.0000 KRW |
833.0000 KRW |
800.0000 KRW |
| 2019-04-01 |
797.5461 KRW |
405,397.2813 ARK |
819.0000 KRW |
777.0000 KRW |
827.0000 KRW |
784.0000 KRW |
| 2019-03-31 |
810.1824 KRW |
1,451,532.7682 ARK |
783.0000 KRW |
758.0000 KRW |
872.0000 KRW |
818.0000 KRW |
| 2019-03-30 |
743.4830 KRW |
361,249.6161 ARK |
764.0000 KRW |
711.0000 KRW |
786.0000 KRW |
783.0000 KRW |
| 2019-03-29 |
755.0091 KRW |
420,407.7021 ARK |
760.0000 KRW |
745.0000 KRW |
766.0000 KRW |
761.0000 KRW |
| 2019-03-28 |
761.4477 KRW |
709,653.7090 ARK |
741.0000 KRW |
731.0000 KRW |
782.0000 KRW |
760.0000 KRW |
| 2019-03-27 |
736.6221 KRW |
396,170.4455 ARK |
720.0000 KRW |
708.0000 KRW |
754.0000 KRW |
741.0000 KRW |
| 2019-03-26 |
693.5996 KRW |
313,665.3439 ARK |
690.0000 KRW |
664.0000 KRW |
713.0000 KRW |
713.0000 KRW |
| 2019-03-25 |
691.1092 KRW |
382,670.1204 ARK |
709.0000 KRW |
674.0000 KRW |
709.0000 KRW |
690.0000 KRW |
| 2019-03-24 |
711.3262 KRW |
311,983.0331 ARK |
709.0000 KRW |
701.0000 KRW |
722.0000 KRW |
709.0000 KRW |
| 2019-03-23 |
702.4803 KRW |
357,337.0680 ARK |
712.0000 KRW |
696.0000 KRW |
712.0000 KRW |
707.0000 KRW |
| 2019-03-22 |
709.8449 KRW |
1,109,444.4629 ARK |
692.0000 KRW |
690.0000 KRW |
729.0000 KRW |
713.0000 KRW |
| 2019-03-21 |
747.1861 KRW |
5,872,318.2555 ARK |
707.0000 KRW |
670.0000 KRW |
796.0000 KRW |
691.0000 KRW |
| 2019-03-20 |
693.4037 KRW |
439,955.9862 ARK |
701.0000 KRW |
681.0000 KRW |
714.0000 KRW |
707.0000 KRW |
| 2019-03-19 |
711.4851 KRW |
619,484.2229 ARK |
705.0000 KRW |
694.0000 KRW |
740.0000 KRW |
701.0000 KRW |
| 2019-03-18 |
699.0005 KRW |
482,764.7111 ARK |
709.0000 KRW |
685.0000 KRW |
716.0000 KRW |
705.0000 KRW |
| 2019-03-17 |
712.4110 KRW |
265,648.7330 ARK |
725.0000 KRW |
700.0000 KRW |
732.0000 KRW |
710.0000 KRW |
| 2019-03-16 |
742.8820 KRW |
674,753.3944 ARK |
746.0000 KRW |
716.0000 KRW |
777.0000 KRW |
727.0000 KRW |
| 2019-03-15 |
734.0849 KRW |
552,930.1078 ARK |
756.0000 KRW |
722.0000 KRW |
756.0000 KRW |
739.0000 KRW |
| 2019-03-14 |
757.8574 KRW |
5,930,462.2806 ARK |
727.0000 KRW |
707.0000 KRW |
812.0000 KRW |
751.0000 KRW |
| 2019-03-13 |
744.7962 KRW |
7,033,748.5139 ARK |
681.0000 KRW |
680.0000 KRW |
825.0000 KRW |
725.0000 KRW |
| 2019-03-12 |
697.5514 KRW |
1,100,920.3918 ARK |
704.0000 KRW |
644.0000 KRW |
754.0000 KRW |
681.0000 KRW |
| 2019-03-11 |
719.5287 KRW |
5,131,207.2294 ARK |
671.0000 KRW |
615.0000 KRW |
817.0000 KRW |
704.0000 KRW |
| 2019-03-10 |
648.3205 KRW |
848,772.4990 ARK |
632.0000 KRW |
622.0000 KRW |
686.0000 KRW |
671.0000 KRW |
| 2019-03-09 |
621.5703 KRW |
373,348.2428 ARK |
610.0000 KRW |
604.0000 KRW |
640.0000 KRW |
631.0000 KRW |
| 2019-03-08 |
612.2225 KRW |
444,303.3937 ARK |
625.0000 KRW |
602.0000 KRW |
633.0000 KRW |
610.0000 KRW |
| 2019-03-07 |
623.5561 KRW |
1,014,932.3990 ARK |
609.0000 KRW |
595.0000 KRW |
642.0000 KRW |
626.0000 KRW |
| 2019-03-06 |
606.4568 KRW |
219,872.0328 ARK |
623.0000 KRW |
591.0000 KRW |
624.0000 KRW |
607.0000 KRW |
| 2019-03-05 |
606.2824 KRW |
255,352.8899 ARK |
589.0000 KRW |
583.0000 KRW |
622.0000 KRW |
617.0000 KRW |
| 2019-03-04 |
595.8975 KRW |
417,293.3693 ARK |
622.0000 KRW |
580.0000 KRW |
630.0000 KRW |
589.0000 KRW |
| 2019-03-03 |
633.2504 KRW |
290,376.4415 ARK |
638.0000 KRW |
620.0000 KRW |
645.0000 KRW |
624.0000 KRW |
| 2019-03-02 |
626.9222 KRW |
298,119.2765 ARK |
637.0000 KRW |
616.0000 KRW |
641.0000 KRW |
638.0000 KRW |
| 2019-03-01 |
638.4156 KRW |
501,247.1681 ARK |
649.0000 KRW |
627.0000 KRW |
654.0000 KRW |
639.0000 KRW |
| 2019-02-28 |
654.0257 KRW |
3,563,274.7634 ARK |
639.0000 KRW |
605.0000 KRW |
675.0000 KRW |
649.0000 KRW |
| 2019-02-27 |
665.4466 KRW |
2,748,928.5044 ARK |
628.0000 KRW |
622.0000 KRW |
701.0000 KRW |
636.0000 KRW |
| 2019-02-26 |
621.8904 KRW |
987,148.5436 ARK |
620.0000 KRW |
593.0000 KRW |
651.0000 KRW |
626.0000 KRW |
| 2019-02-25 |
614.5939 KRW |
1,131,798.4731 ARK |
624.0000 KRW |
593.0000 KRW |
635.0000 KRW |
620.0000 KRW |
| 2019-02-24 |
715.2361 KRW |
2,336,838.9067 ARK |
700.0000 KRW |
613.0000 KRW |
775.0000 KRW |
631.0000 KRW |
| 2019-02-23 |
692.8334 KRW |
547,427.5382 ARK |
698.0000 KRW |
679.0000 KRW |
707.0000 KRW |
694.0000 KRW |