Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-22 |
686.4705 KRW |
386,710.2107 ARK |
680.0000 KRW |
665.0000 KRW |
702.0000 KRW |
698.0000 KRW |
| 2019-02-21 |
685.9330 KRW |
1,125,686.4918 ARK |
709.0000 KRW |
660.0000 KRW |
724.0000 KRW |
685.0000 KRW |
| 2019-02-20 |
711.6655 KRW |
3,436,578.5473 ARK |
701.0000 KRW |
667.0000 KRW |
748.0000 KRW |
707.0000 KRW |
| 2019-02-19 |
688.6981 KRW |
3,927,229.7563 ARK |
733.0000 KRW |
646.0000 KRW |
739.0000 KRW |
698.0000 KRW |
| 2019-02-18 |
745.3301 KRW |
29,092,250.0884 ARK |
675.0000 KRW |
596.0000 KRW |
856.0000 KRW |
730.0000 KRW |
| 2019-02-17 |
794.6004 KRW |
49,104,630.3061 ARK |
521.0000 KRW |
515.0000 KRW |
1,005.0000 KRW |
676.0000 KRW |
| 2019-02-16 |
521.0019 KRW |
1,108,889.1580 ARK |
540.0000 KRW |
511.0000 KRW |
543.0000 KRW |
522.0000 KRW |
| 2019-02-15 |
540.7327 KRW |
1,041,770.6192 ARK |
554.0000 KRW |
526.0000 KRW |
571.0000 KRW |
538.0000 KRW |
| 2019-02-14 |
551.6324 KRW |
697,266.7895 ARK |
573.0000 KRW |
535.0000 KRW |
573.0000 KRW |
555.0000 KRW |
| 2019-02-13 |
599.5296 KRW |
5,460,206.7695 ARK |
543.0000 KRW |
529.0000 KRW |
641.0000 KRW |
576.0000 KRW |
| 2019-02-12 |
537.5725 KRW |
1,415,088.1378 ARK |
571.0000 KRW |
524.0000 KRW |
571.0000 KRW |
550.0000 KRW |
| 2019-02-11 |
580.5379 KRW |
3,137,257.5827 ARK |
622.0000 KRW |
554.0000 KRW |
622.0000 KRW |
567.0000 KRW |
| 2019-02-10 |
770.9944 KRW |
26,547,694.2843 ARK |
453.0000 KRW |
434.0000 KRW |
1,075.0000 KRW |
604.0000 KRW |
| 2019-02-09 |
441.9883 KRW |
660,938.7503 ARK |
458.0000 KRW |
416.0000 KRW |
469.0000 KRW |
461.0000 KRW |
| 2019-02-08 |
532.1420 KRW |
7,323,611.5092 ARK |
389.0000 KRW |
380.0000 KRW |
638.0000 KRW |
462.0000 KRW |
| 2019-02-07 |
395.1181 KRW |
386,485.1988 ARK |
384.0000 KRW |
379.0000 KRW |
421.0000 KRW |
388.0000 KRW |
| 2019-02-06 |
389.0614 KRW |
32,995.5325 ARK |
404.0000 KRW |
379.0000 KRW |
405.0000 KRW |
383.0000 KRW |
| 2019-02-05 |
411.4303 KRW |
26,581.6306 ARK |
418.0000 KRW |
402.0000 KRW |
425.0000 KRW |
402.0000 KRW |
| 2019-02-04 |
430.9706 KRW |
32,820.4610 ARK |
435.0000 KRW |
410.0000 KRW |
449.0000 KRW |
416.0000 KRW |
| 2019-02-03 |
435.8279 KRW |
25,719.3371 ARK |
436.0000 KRW |
431.0000 KRW |
439.0000 KRW |
434.0000 KRW |
| 2019-02-02 |
423.7931 KRW |
15,675.6151 ARK |
424.0000 KRW |
416.0000 KRW |
436.0000 KRW |
436.0000 KRW |
| 2019-02-01 |
424.4159 KRW |
23,414.7630 ARK |
418.0000 KRW |
409.0000 KRW |
432.0000 KRW |
424.0000 KRW |
| 2019-01-31 |
421.5325 KRW |
31,591.7143 ARK |
438.0000 KRW |
408.0000 KRW |
447.0000 KRW |
409.0000 KRW |
| 2019-01-30 |
433.0421 KRW |
23,158.9345 ARK |
437.0000 KRW |
419.0000 KRW |
450.0000 KRW |
437.0000 KRW |
| 2019-01-29 |
428.8213 KRW |
56,212.8443 ARK |
435.0000 KRW |
412.0000 KRW |
439.0000 KRW |
427.0000 KRW |
| 2019-01-28 |
463.2859 KRW |
188,109.7028 ARK |
471.0000 KRW |
419.0000 KRW |
503.0000 KRW |
435.0000 KRW |
| 2019-01-27 |
463.8282 KRW |
64,712.9032 ARK |
444.0000 KRW |
439.0000 KRW |
480.0000 KRW |
466.0000 KRW |
| 2019-01-26 |
444.1172 KRW |
68,399.5446 ARK |
455.0000 KRW |
439.0000 KRW |
460.0000 KRW |
444.0000 KRW |
| 2019-01-25 |
461.1978 KRW |
139,690.7813 ARK |
457.0000 KRW |
440.0000 KRW |
476.0000 KRW |
440.0000 KRW |
| 2019-01-24 |
444.1811 KRW |
28,762.9293 ARK |
449.0000 KRW |
435.0000 KRW |
458.0000 KRW |
452.0000 KRW |
| 2019-01-23 |
444.6810 KRW |
19,237.0533 ARK |
450.0000 KRW |
441.0000 KRW |
453.0000 KRW |
441.0000 KRW |
| 2019-01-21 |
441.6876 KRW |
25,807.6891 ARK |
449.0000 KRW |
433.0000 KRW |
450.0000 KRW |
444.0000 KRW |
| 2019-01-20 |
452.4668 KRW |
82,279.7526 ARK |
482.0000 KRW |
426.0000 KRW |
487.0000 KRW |
449.0000 KRW |
| 2019-01-19 |
469.7077 KRW |
160,750.8459 ARK |
459.0000 KRW |
456.0000 KRW |
492.0000 KRW |
482.0000 KRW |
| 2019-01-18 |
464.4096 KRW |
328,199.6922 ARK |
448.0000 KRW |
438.0000 KRW |
485.0000 KRW |
459.0000 KRW |
| 2019-01-17 |
460.2139 KRW |
223,475.3830 ARK |
434.0000 KRW |
434.0000 KRW |
480.0000 KRW |
448.0000 KRW |
| 2019-01-16 |
429.8071 KRW |
64,873.0893 ARK |
433.0000 KRW |
416.0000 KRW |
447.0000 KRW |
433.0000 KRW |
| 2019-01-15 |
435.6882 KRW |
40,560.0254 ARK |
436.0000 KRW |
412.0000 KRW |
446.0000 KRW |
433.0000 KRW |
| 2019-01-14 |
426.5906 KRW |
123,167.7023 ARK |
424.0000 KRW |
404.0000 KRW |
445.0000 KRW |
436.0000 KRW |
| 2019-01-13 |
426.8075 KRW |
36,454.1871 ARK |
447.0000 KRW |
408.0000 KRW |
450.0000 KRW |
425.0000 KRW |
| 2019-01-12 |
439.7348 KRW |
5,619.4927 ARK |
440.0000 KRW |
432.0000 KRW |
449.0000 KRW |
439.0000 KRW |
| 2019-01-11 |
460.2441 KRW |
23,234.0244 ARK |
461.0000 KRW |
440.0000 KRW |
473.0000 KRW |
440.0000 KRW |
| 2019-01-10 |
498.7657 KRW |
53,539.1179 ARK |
522.0000 KRW |
450.0000 KRW |
543.0000 KRW |
461.0000 KRW |
| 2019-01-09 |
512.1198 KRW |
36,396.7282 ARK |
500.0000 KRW |
499.0000 KRW |
524.0000 KRW |
522.0000 KRW |
| 2019-01-08 |
499.8528 KRW |
29,867.0006 ARK |
505.0000 KRW |
491.0000 KRW |
510.0000 KRW |
497.0000 KRW |
| 2019-01-07 |
505.3837 KRW |
47,149.2474 ARK |
521.0000 KRW |
497.0000 KRW |
525.0000 KRW |
502.0000 KRW |
| 2019-01-06 |
506.1473 KRW |
50,099.4906 ARK |
491.0000 KRW |
491.0000 KRW |
532.0000 KRW |
522.0000 KRW |
| 2019-01-05 |
502.0489 KRW |
30,600.3110 ARK |
512.0000 KRW |
487.0000 KRW |
513.0000 KRW |
491.0000 KRW |
| 2019-01-04 |
507.4350 KRW |
283,320.4973 ARK |
470.0000 KRW |
462.0000 KRW |
551.0000 KRW |
512.0000 KRW |
| 2019-01-03 |
459.9351 KRW |
16,980.1752 ARK |
458.0000 KRW |
447.0000 KRW |
470.0000 KRW |
469.0000 KRW |