Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
92.7334 KRW |
62,924,908.1667 |
88.3000 KRW |
86.9000 KRW |
98.9000 KRW |
91.9000 KRW |
| 2026-02-26 |
90.1144 KRW |
41,808,977.9576 |
87.2000 KRW |
85.6000 KRW |
93.7000 KRW |
87.5000 KRW |
| 2026-02-25 |
85.5982 KRW |
11,811,559.9494 |
84.1000 KRW |
83.6000 KRW |
88.5000 KRW |
88.3000 KRW |
| 2026-02-24 |
83.8463 KRW |
18,153,735.3555 |
87.9000 KRW |
81.5000 KRW |
88.2000 KRW |
83.8000 KRW |
| 2026-02-23 |
92.0419 KRW |
30,877,884.3227 |
94.1000 KRW |
86.6000 KRW |
98.2000 KRW |
87.4000 KRW |
| 2026-02-22 |
94.7592 KRW |
44,674,122.7773 |
100.0000 KRW |
91.6000 KRW |
101.0000 KRW |
94.8000 KRW |
| 2026-02-21 |
98.5941 KRW |
209,286,649.0219 |
90.6000 KRW |
90.6000 KRW |
104.0000 KRW |
99.3000 KRW |
| 2026-02-20 |
89.3967 KRW |
14,303,406.9999 |
89.3000 KRW |
86.6000 KRW |
92.1000 KRW |
89.9000 KRW |
| 2026-02-19 |
89.5728 KRW |
7,930,772.8118 |
92.9000 KRW |
86.0000 KRW |
93.7000 KRW |
87.9000 KRW |
| 2026-02-18 |
96.7307 KRW |
11,278,322.1747 |
95.5000 KRW |
94.3000 KRW |
99.5000 KRW |
95.1000 KRW |
| 2026-02-17 |
95.2079 KRW |
4,617,603.1431 |
95.8000 KRW |
93.9000 KRW |
97.0000 KRW |
95.2000 KRW |
| 2026-02-16 |
97.7665 KRW |
20,796,452.6333 |
95.4000 KRW |
94.2000 KRW |
102.0000 KRW |
95.7000 KRW |
| 2026-02-15 |
99.3936 KRW |
11,361,215.4151 |
101.0000 KRW |
94.4000 KRW |
105.0000 KRW |
95.0000 KRW |
| 2026-02-14 |
101.3436 KRW |
15,212,161.3757 |
98.2000 KRW |
98.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2026-02-13 |
94.6762 KRW |
8,226,892.9487 |
96.3000 KRW |
91.2000 KRW |
98.8000 KRW |
97.2000 KRW |
| 2026-02-12 |
93.8782 KRW |
11,624,395.1588 |
91.9000 KRW |
90.8000 KRW |
96.3000 KRW |
94.7000 KRW |
| 2026-02-11 |
90.2046 KRW |
9,157,750.0684 |
92.6000 KRW |
88.1000 KRW |
93.2000 KRW |
89.3000 KRW |
| 2026-02-10 |
96.1996 KRW |
73,321,932.5076 |
92.6000 KRW |
90.3000 KRW |
102.0000 KRW |
93.2000 KRW |
| 2026-02-09 |
91.9412 KRW |
7,712,821.0526 |
94.4000 KRW |
89.0000 KRW |
94.7000 KRW |
92.7000 KRW |
| 2026-02-08 |
96.1216 KRW |
3,333,995.7566 |
98.0000 KRW |
94.7000 KRW |
98.4000 KRW |
95.7000 KRW |
| 2026-02-07 |
96.9091 KRW |
50,697,835.3189 |
94.9000 KRW |
91.1000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2026-02-06 |
87.6322 KRW |
10,787,620.9027 |
86.5000 KRW |
79.6000 KRW |
94.0000 KRW |
93.9000 KRW |
| 2026-02-05 |
95.2990 KRW |
13,726,573.5341 |
104.0000 KRW |
84.9000 KRW |
105.0000 KRW |
88.8000 KRW |
| 2026-02-04 |
104.9563 KRW |
11,257,087.0405 |
105.0000 KRW |
98.2000 KRW |
111.0000 KRW |
99.4000 KRW |
| 2026-02-03 |
110.4589 KRW |
5,472,985.7153 |
111.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2026-02-02 |
106.6326 KRW |
7,275,621.3139 |
106.0000 KRW |
103.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2026-02-01 |
114.6285 KRW |
33,475,237.5168 |
108.0000 KRW |
106.0000 KRW |
128.0000 KRW |
110.0000 KRW |
| 2026-01-31 |
113.1128 KRW |
9,337,065.1181 |
124.0000 KRW |
102.0000 KRW |
124.0000 KRW |
107.0000 KRW |
| 2026-01-30 |
119.0491 KRW |
9,059,286.7044 |
124.0000 KRW |
115.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2026-01-29 |
129.3840 KRW |
8,911,734.6731 |
136.0000 KRW |
122.0000 KRW |
137.0000 KRW |
125.0000 KRW |
| 2026-01-28 |
136.4683 KRW |
5,227,793.5969 |
139.0000 KRW |
134.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2026-01-27 |
136.7713 KRW |
12,067,010.6236 |
142.0000 KRW |
134.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2026-01-26 |
145.5442 KRW |
81,102,316.7875 |
138.0000 KRW |
135.0000 KRW |
155.0000 KRW |
139.0000 KRW |
| 2026-01-25 |
146.0555 KRW |
31,151,766.6128 |
143.0000 KRW |
133.0000 KRW |
156.0000 KRW |
134.0000 KRW |
| 2026-01-24 |
138.4480 KRW |
10,967,565.8610 |
138.0000 KRW |
134.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2026-01-23 |
136.4544 KRW |
10,514,613.8138 |
131.0000 KRW |
130.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2026-01-22 |
133.0862 KRW |
4,521,197.0623 |
134.0000 KRW |
129.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2026-01-21 |
133.3533 KRW |
5,860,678.0355 |
132.0000 KRW |
130.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2026-01-20 |
136.2097 KRW |
8,837,999.9985 |
140.0000 KRW |
131.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2026-01-19 |
143.3440 KRW |
15,452,922.8491 |
156.0000 KRW |
128.0000 KRW |
156.0000 KRW |
142.0000 KRW |
| 2026-01-18 |
166.3815 KRW |
20,902,442.2428 |
163.0000 KRW |
162.0000 KRW |
171.0000 KRW |
165.0000 KRW |
| 2026-01-17 |
163.3682 KRW |
4,744,176.5289 |
164.0000 KRW |
162.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2026-01-16 |
162.2116 KRW |
7,257,453.5566 |
162.0000 KRW |
160.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2026-01-15 |
166.9209 KRW |
14,583,174.4638 |
171.0000 KRW |
161.0000 KRW |
172.0000 KRW |
163.0000 KRW |
| 2026-01-14 |
169.0557 KRW |
16,247,611.6206 |
167.0000 KRW |
166.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2026-01-13 |
165.5772 KRW |
17,011,166.0536 |
162.0000 KRW |
161.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2026-01-12 |
164.0240 KRW |
12,991,165.5058 |
170.0000 KRW |
160.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2026-01-11 |
172.1982 KRW |
5,897,420.3309 |
172.0000 KRW |
170.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2026-01-10 |
172.7069 KRW |
6,966,426.7676 |
173.0000 KRW |
170.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2026-01-09 |
174.1480 KRW |
9,685,978.8458 |
175.0000 KRW |
171.0000 KRW |
178.0000 KRW |
174.0000 KRW |