Identifier on UpBit: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
1,125.7259 KRW |
1,361,880.3433 ARK |
1,132.0000 KRW |
1,106.0000 KRW |
1,151.0000 KRW |
1,112.0000 KRW |
| 2024-05-06 |
1,153.8704 KRW |
1,910,915.2187 ARK |
1,166.0000 KRW |
1,125.0000 KRW |
1,184.0000 KRW |
1,149.0000 KRW |
| 2024-05-05 |
1,141.2367 KRW |
2,734,118.1107 ARK |
1,137.0000 KRW |
1,111.0000 KRW |
1,170.0000 KRW |
1,164.0000 KRW |
| 2024-05-04 |
1,131.3146 KRW |
1,941,597.2658 ARK |
1,125.0000 KRW |
1,098.0000 KRW |
1,151.0000 KRW |
1,135.0000 KRW |
| 2024-05-03 |
1,088.4475 KRW |
3,737,090.7515 ARK |
1,066.0000 KRW |
1,055.0000 KRW |
1,134.0000 KRW |
1,129.0000 KRW |
| 2024-05-02 |
1,048.3181 KRW |
1,711,567.2960 ARK |
1,069.0000 KRW |
1,013.0000 KRW |
1,084.0000 KRW |
1,077.0000 KRW |
| 2024-05-01 |
1,025.2619 KRW |
5,364,328.8193 ARK |
1,043.0000 KRW |
965.0000 KRW |
1,095.0000 KRW |
1,072.0000 KRW |
| 2024-04-30 |
1,065.1341 KRW |
3,009,946.5727 ARK |
1,117.0000 KRW |
1,010.0000 KRW |
1,129.0000 KRW |
1,047.0000 KRW |
| 2024-04-29 |
1,099.3993 KRW |
3,350,091.7352 ARK |
1,121.0000 KRW |
1,067.0000 KRW |
1,130.0000 KRW |
1,120.0000 KRW |
| 2024-04-28 |
1,153.3982 KRW |
2,242,315.7605 ARK |
1,165.0000 KRW |
1,124.0000 KRW |
1,181.0000 KRW |
1,127.0000 KRW |
| 2024-04-27 |
1,170.4273 KRW |
4,984,635.4427 ARK |
1,182.0000 KRW |
1,138.0000 KRW |
1,205.0000 KRW |
1,166.0000 KRW |
| 2024-04-26 |
1,169.5548 KRW |
3,012,995.0317 ARK |
1,188.0000 KRW |
1,141.0000 KRW |
1,201.0000 KRW |
1,181.0000 KRW |
| 2024-04-25 |
1,192.9343 KRW |
14,601,782.3548 ARK |
1,178.0000 KRW |
1,090.0000 KRW |
1,250.0000 KRW |
1,207.0000 KRW |
| 2024-04-24 |
1,235.8538 KRW |
5,455,096.7296 ARK |
1,263.0000 KRW |
1,179.0000 KRW |
1,274.0000 KRW |
1,191.0000 KRW |
| 2024-04-23 |
1,240.4288 KRW |
16,189,692.1376 ARK |
1,221.0000 KRW |
1,210.0000 KRW |
1,285.0000 KRW |
1,267.0000 KRW |
| 2024-04-22 |
1,225.6424 KRW |
39,057,351.3094 ARK |
1,154.0000 KRW |
1,154.0000 KRW |
1,275.0000 KRW |
1,220.0000 KRW |
| 2024-04-21 |
1,158.1229 KRW |
2,517,040.0785 ARK |
1,172.0000 KRW |
1,124.0000 KRW |
1,178.0000 KRW |
1,150.0000 KRW |
| 2024-04-20 |
1,124.3563 KRW |
3,538,767.8739 ARK |
1,082.0000 KRW |
1,067.0000 KRW |
1,195.0000 KRW |
1,172.0000 KRW |
| 2024-04-19 |
1,073.2504 KRW |
7,122,748.9329 ARK |
1,060.0000 KRW |
989.0000 KRW |
1,111.0000 KRW |
1,080.0000 KRW |
| 2024-04-18 |
1,031.4388 KRW |
2,643,348.9788 ARK |
1,033.0000 KRW |
1,001.0000 KRW |
1,070.0000 KRW |
1,062.0000 KRW |
| 2024-04-17 |
1,063.0111 KRW |
4,701,009.9029 ARK |
1,070.0000 KRW |
1,019.0000 KRW |
1,120.0000 KRW |
1,049.0000 KRW |
| 2024-04-16 |
1,078.7066 KRW |
5,583,323.6710 ARK |
1,088.0000 KRW |
1,027.0000 KRW |
1,147.0000 KRW |
1,078.0000 KRW |
| 2024-04-15 |
1,115.0869 KRW |
4,198,646.9059 ARK |
1,137.0000 KRW |
1,039.0000 KRW |
1,167.0000 KRW |
1,090.0000 KRW |
| 2024-04-14 |
1,069.2077 KRW |
3,879,669.7899 ARK |
1,067.0000 KRW |
1,015.0000 KRW |
1,118.0000 KRW |
1,107.0000 KRW |
| 2024-04-13 |
1,125.6345 KRW |
6,269,028.9225 ARK |
1,220.0000 KRW |
959.5000 KRW |
1,224.0000 KRW |
1,054.0000 KRW |
| 2024-04-12 |
1,290.1578 KRW |
5,139,054.5258 ARK |
1,355.0000 KRW |
1,180.0000 KRW |
1,373.0000 KRW |
1,211.0000 KRW |
| 2024-04-11 |
1,341.1148 KRW |
2,719,747.2642 ARK |
1,346.0000 KRW |
1,326.0000 KRW |
1,363.0000 KRW |
1,352.0000 KRW |
| 2024-04-10 |
1,350.3457 KRW |
4,205,360.4309 ARK |
1,375.0000 KRW |
1,299.0000 KRW |
1,390.0000 KRW |
1,351.0000 KRW |
| 2024-04-09 |
1,417.8303 KRW |
4,710,749.4523 ARK |
1,427.0000 KRW |
1,370.0000 KRW |
1,460.0000 KRW |
1,379.0000 KRW |
| 2024-04-08 |
1,397.6059 KRW |
3,617,407.1508 ARK |
1,380.0000 KRW |
1,350.0000 KRW |
1,440.0000 KRW |
1,435.0000 KRW |
| 2024-04-07 |
1,385.5296 KRW |
2,177,928.2283 ARK |
1,389.0000 KRW |
1,370.0000 KRW |
1,398.0000 KRW |
1,385.0000 KRW |
| 2024-04-06 |
1,384.7946 KRW |
5,069,387.4666 ARK |
1,360.0000 KRW |
1,350.0000 KRW |
1,412.0000 KRW |
1,400.0000 KRW |
| 2024-04-05 |
1,359.5141 KRW |
3,056,760.5200 ARK |
1,386.0000 KRW |
1,322.0000 KRW |
1,392.0000 KRW |
1,365.0000 KRW |
| 2024-04-04 |
1,362.1426 KRW |
3,554,640.3444 ARK |
1,349.0000 KRW |
1,313.0000 KRW |
1,403.0000 KRW |
1,378.0000 KRW |
| 2024-04-03 |
1,355.7838 KRW |
4,429,841.3787 ARK |
1,359.0000 KRW |
1,305.0000 KRW |
1,387.0000 KRW |
1,338.0000 KRW |
| 2024-04-02 |
1,374.7116 KRW |
7,363,145.2121 ARK |
1,448.0000 KRW |
1,330.0000 KRW |
1,449.0000 KRW |
1,370.0000 KRW |
| 2024-04-01 |
1,482.9340 KRW |
8,466,645.7291 ARK |
1,555.0000 KRW |
1,416.0000 KRW |
1,560.0000 KRW |
1,455.0000 KRW |
| 2024-03-31 |
1,541.0113 KRW |
9,831,029.8409 ARK |
1,513.0000 KRW |
1,508.0000 KRW |
1,564.0000 KRW |
1,551.0000 KRW |
| 2024-03-30 |
1,523.1121 KRW |
3,493,520.0122 ARK |
1,525.0000 KRW |
1,505.0000 KRW |
1,560.0000 KRW |
1,522.0000 KRW |
| 2024-03-29 |
1,517.3952 KRW |
5,065,623.5995 ARK |
1,551.0000 KRW |
1,497.0000 KRW |
1,551.0000 KRW |
1,526.0000 KRW |
| 2024-03-28 |
1,537.4648 KRW |
7,135,933.2380 ARK |
1,566.0000 KRW |
1,494.0000 KRW |
1,569.0000 KRW |
1,556.0000 KRW |
| 2024-03-27 |
1,612.2602 KRW |
22,466,796.4486 ARK |
1,621.0000 KRW |
1,511.0000 KRW |
1,715.0000 KRW |
1,560.0000 KRW |
| 2024-03-26 |
1,568.3223 KRW |
15,063,247.7844 ARK |
1,537.0000 KRW |
1,524.0000 KRW |
1,622.0000 KRW |
1,611.0000 KRW |
| 2024-03-25 |
1,533.7370 KRW |
23,799,454.2645 ARK |
1,490.0000 KRW |
1,490.0000 KRW |
1,563.0000 KRW |
1,532.0000 KRW |
| 2024-03-24 |
1,470.2824 KRW |
5,164,347.2956 ARK |
1,460.0000 KRW |
1,443.0000 KRW |
1,508.0000 KRW |
1,497.0000 KRW |
| 2024-03-23 |
1,461.0944 KRW |
4,350,242.8495 ARK |
1,466.0000 KRW |
1,431.0000 KRW |
1,480.0000 KRW |
1,465.0000 KRW |
| 2024-03-22 |
1,478.2196 KRW |
11,280,181.5571 ARK |
1,530.0000 KRW |
1,423.0000 KRW |
1,536.0000 KRW |
1,456.0000 KRW |
| 2024-03-21 |
1,495.7850 KRW |
32,748,567.2968 ARK |
1,429.0000 KRW |
1,410.0000 KRW |
1,615.0000 KRW |
1,522.0000 KRW |
| 2024-03-20 |
1,340.7378 KRW |
13,286,669.0359 ARK |
1,329.0000 KRW |
1,250.0000 KRW |
1,432.0000 KRW |
1,426.0000 KRW |
| 2024-03-19 |
1,433.5194 KRW |
32,828,240.7858 ARK |
1,429.0000 KRW |
1,285.0000 KRW |
1,570.0000 KRW |
1,300.0000 KRW |