Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
201.9887 KRW |
1,305,801.1116 |
203.0000 KRW |
198.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-12-04 |
203.8618 KRW |
2,484,059.0958 |
206.0000 KRW |
198.0000 KRW |
209.0000 KRW |
203.0000 KRW |
| 2025-12-03 |
206.0947 KRW |
3,482,164.6721 |
209.0000 KRW |
202.0000 KRW |
211.0000 KRW |
206.0000 KRW |
| 2025-12-02 |
205.3105 KRW |
3,356,556.7119 |
203.0000 KRW |
196.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2025-12-01 |
199.6532 KRW |
4,673,042.0222 |
217.0000 KRW |
189.0000 KRW |
217.0000 KRW |
193.0000 KRW |
| 2025-11-30 |
222.9455 KRW |
13,329,484.0086 |
213.0000 KRW |
207.0000 KRW |
234.0000 KRW |
218.0000 KRW |
| 2025-11-29 |
221.4006 KRW |
5,073,715.4623 |
225.0000 KRW |
213.0000 KRW |
231.0000 KRW |
214.0000 KRW |
| 2025-11-28 |
239.1974 KRW |
49,556,549.7135 |
223.0000 KRW |
221.0000 KRW |
256.0000 KRW |
224.0000 KRW |
| 2025-11-27 |
224.3723 KRW |
18,896,250.5762 |
207.0000 KRW |
206.0000 KRW |
240.0000 KRW |
225.0000 KRW |
| 2025-11-26 |
206.4977 KRW |
2,264,280.5875 |
212.0000 KRW |
201.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2025-11-25 |
216.1104 KRW |
4,092,420.3407 |
215.0000 KRW |
208.0000 KRW |
223.0000 KRW |
210.0000 KRW |
| 2025-11-24 |
217.0714 KRW |
33,166,352.6789 |
207.0000 KRW |
203.0000 KRW |
234.0000 KRW |
214.0000 KRW |
| 2025-11-23 |
212.1079 KRW |
38,808,917.0717 |
191.0000 KRW |
190.0000 KRW |
248.0000 KRW |
206.0000 KRW |
| 2025-11-22 |
196.9493 KRW |
8,057,372.9324 |
194.0000 KRW |
186.0000 KRW |
207.0000 KRW |
189.0000 KRW |
| 2025-11-21 |
192.5468 KRW |
10,171,639.1241 |
213.0000 KRW |
173.0000 KRW |
214.0000 KRW |
193.0000 KRW |
| 2025-11-20 |
228.9187 KRW |
1,491,801.9206 |
230.0000 KRW |
219.0000 KRW |
237.0000 KRW |
219.0000 KRW |
| 2025-11-19 |
228.8222 KRW |
2,110,512.0625 |
240.0000 KRW |
218.0000 KRW |
243.0000 KRW |
226.0000 KRW |
| 2025-11-18 |
237.8327 KRW |
6,474,288.6547 |
228.0000 KRW |
224.0000 KRW |
248.0000 KRW |
242.0000 KRW |
| 2025-11-17 |
236.7347 KRW |
1,724,930.5286 |
237.0000 KRW |
228.0000 KRW |
246.0000 KRW |
231.0000 KRW |
| 2025-11-16 |
243.6328 KRW |
1,508,701.0862 |
250.0000 KRW |
236.0000 KRW |
252.0000 KRW |
237.0000 KRW |
| 2025-11-15 |
255.6022 KRW |
6,287,496.9977 |
244.0000 KRW |
243.0000 KRW |
263.0000 KRW |
246.0000 KRW |
| 2025-11-14 |
247.3298 KRW |
10,646,413.2387 |
248.0000 KRW |
231.0000 KRW |
263.0000 KRW |
246.0000 KRW |
| 2025-11-13 |
260.5479 KRW |
1,833,540.5840 |
259.0000 KRW |
256.0000 KRW |
265.0000 KRW |
258.0000 KRW |
| 2025-11-12 |
263.8821 KRW |
1,898,207.8488 |
263.0000 KRW |
254.0000 KRW |
273.0000 KRW |
260.0000 KRW |
| 2025-11-11 |
268.1569 KRW |
1,962,189.0199 |
272.0000 KRW |
264.0000 KRW |
274.0000 KRW |
264.0000 KRW |
| 2025-11-10 |
272.7245 KRW |
2,844,736.2502 |
273.0000 KRW |
266.0000 KRW |
282.0000 KRW |
274.0000 KRW |
| 2025-11-09 |
274.3639 KRW |
1,188,458.7579 |
278.0000 KRW |
269.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2025-11-08 |
284.5749 KRW |
4,196,588.9440 |
296.0000 KRW |
275.0000 KRW |
300.0000 KRW |
277.0000 KRW |
| 2025-11-07 |
285.7429 KRW |
5,267,102.8741 |
283.0000 KRW |
274.0000 KRW |
304.0000 KRW |
299.0000 KRW |
| 2025-11-06 |
298.7740 KRW |
7,822,461.4817 |
303.0000 KRW |
264.0000 KRW |
314.0000 KRW |
282.0000 KRW |
| 2025-11-05 |
291.7190 KRW |
18,764,268.0551 |
293.0000 KRW |
278.0000 KRW |
307.0000 KRW |
291.0000 KRW |
| 2025-11-04 |
297.4084 KRW |
48,107,501.6871 |
267.0000 KRW |
262.0000 KRW |
317.0000 KRW |
288.0000 KRW |
| 2025-11-03 |
270.0572 KRW |
15,163,879.2788 |
292.0000 KRW |
239.0000 KRW |
301.0000 KRW |
247.0000 KRW |
| 2025-11-02 |
273.6774 KRW |
27,636,762.5757 |
248.0000 KRW |
241.0000 KRW |
296.0000 KRW |
273.0000 KRW |
| 2025-11-01 |
248.1593 KRW |
10,490,138.7511 |
248.0000 KRW |
239.0000 KRW |
259.0000 KRW |
250.0000 KRW |
| 2025-10-31 |
235.7980 KRW |
21,196,085.8864 |
221.0000 KRW |
216.0000 KRW |
253.0000 KRW |
226.0000 KRW |
| 2025-10-30 |
238.1860 KRW |
17,714,386.0889 |
232.0000 KRW |
215.0000 KRW |
249.0000 KRW |
218.0000 KRW |
| 2025-10-29 |
230.1725 KRW |
1,225,932.6296 |
228.0000 KRW |
225.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2025-10-28 |
234.8528 KRW |
2,848,759.9189 |
238.0000 KRW |
230.0000 KRW |
241.0000 KRW |
230.0000 KRW |
| 2025-10-27 |
246.4111 KRW |
7,189,323.4789 |
249.0000 KRW |
233.0000 KRW |
259.0000 KRW |
239.0000 KRW |
| 2025-10-26 |
244.0847 KRW |
25,119,230.9714 |
232.0000 KRW |
229.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2025-10-25 |
240.9049 KRW |
9,907,749.7015 |
229.0000 KRW |
227.0000 KRW |
257.0000 KRW |
234.0000 KRW |
| 2025-10-24 |
224.2514 KRW |
2,176,546.0312 |
224.0000 KRW |
220.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2025-10-23 |
224.1151 KRW |
1,751,618.6963 |
220.0000 KRW |
220.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2025-10-22 |
228.3778 KRW |
3,115,668.9433 |
232.0000 KRW |
221.0000 KRW |
235.0000 KRW |
222.0000 KRW |
| 2025-10-21 |
238.3208 KRW |
2,656,188.1567 |
244.0000 KRW |
232.0000 KRW |
246.0000 KRW |
240.0000 KRW |
| 2025-10-20 |
246.7138 KRW |
1,513,618.1560 |
247.0000 KRW |
240.0000 KRW |
252.0000 KRW |
244.0000 KRW |
| 2025-10-19 |
246.3338 KRW |
1,007,438.8871 |
246.0000 KRW |
242.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-10-18 |
244.3657 KRW |
868,899.5240 |
244.0000 KRW |
240.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2025-10-17 |
244.0447 KRW |
4,461,276.4505 |
256.0000 KRW |
234.0000 KRW |
259.0000 KRW |
242.0000 KRW |