Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1,356.6344 KRW |
12,793,559.8677 |
1,347.0000 KRW |
1,321.0000 KRW |
1,388.0000 KRW |
1,380.0000 KRW |
| 2024-12-03 |
1,265.0886 KRW |
21,850,294.7898 |
1,357.0000 KRW |
764.0000 KRW |
1,380.0000 KRW |
1,306.0000 KRW |
| 2024-12-02 |
1,361.6067 KRW |
15,284,096.5963 |
1,411.0000 KRW |
1,298.0000 KRW |
1,438.0000 KRW |
1,355.0000 KRW |
| 2024-12-01 |
1,424.4792 KRW |
15,370,396.5792 |
1,442.0000 KRW |
1,376.0000 KRW |
1,481.0000 KRW |
1,412.0000 KRW |
| 2024-11-30 |
1,397.9438 KRW |
13,762,583.4865 |
1,430.0000 KRW |
1,377.0000 KRW |
1,449.0000 KRW |
1,431.0000 KRW |
| 2024-11-29 |
1,424.5454 KRW |
41,020,333.2317 |
1,495.0000 KRW |
1,379.0000 KRW |
1,593.0000 KRW |
1,413.0000 KRW |
| 2024-11-28 |
1,371.7029 KRW |
72,436,522.6777 |
1,276.0000 KRW |
1,262.0000 KRW |
1,530.0000 KRW |
1,519.0000 KRW |
| 2024-11-27 |
1,206.5815 KRW |
5,707,541.5042 |
1,215.0000 KRW |
1,182.0000 KRW |
1,250.0000 KRW |
1,244.0000 KRW |
| 2024-11-26 |
1,210.3360 KRW |
9,751,809.7112 |
1,224.0000 KRW |
1,160.0000 KRW |
1,260.0000 KRW |
1,201.0000 KRW |
| 2024-11-25 |
1,223.6205 KRW |
17,126,920.0468 |
1,190.0000 KRW |
1,168.0000 KRW |
1,275.0000 KRW |
1,218.0000 KRW |
| 2024-11-24 |
1,193.1793 KRW |
11,962,179.7895 |
1,194.0000 KRW |
1,125.0000 KRW |
1,236.0000 KRW |
1,176.0000 KRW |
| 2024-11-23 |
1,192.5371 KRW |
10,673,089.4712 |
1,186.0000 KRW |
1,170.0000 KRW |
1,224.0000 KRW |
1,202.0000 KRW |
| 2024-11-22 |
1,178.5119 KRW |
6,445,944.5196 |
1,209.0000 KRW |
1,120.0000 KRW |
1,210.0000 KRW |
1,180.0000 KRW |
| 2024-11-21 |
1,209.5328 KRW |
12,720,939.5148 |
1,191.0000 KRW |
1,156.0000 KRW |
1,252.0000 KRW |
1,194.0000 KRW |
| 2024-11-20 |
1,200.2555 KRW |
7,154,810.7534 |
1,251.0000 KRW |
1,153.0000 KRW |
1,256.0000 KRW |
1,186.0000 KRW |
| 2024-11-19 |
1,258.7266 KRW |
8,893,058.9142 |
1,307.0000 KRW |
1,220.0000 KRW |
1,315.0000 KRW |
1,251.0000 KRW |
| 2024-11-18 |
1,260.6565 KRW |
10,915,791.8811 |
1,259.0000 KRW |
1,230.0000 KRW |
1,320.0000 KRW |
1,279.0000 KRW |
| 2024-11-17 |
1,249.7812 KRW |
11,021,171.4400 |
1,260.0000 KRW |
1,177.0000 KRW |
1,306.0000 KRW |
1,222.0000 KRW |
| 2024-11-16 |
1,262.9606 KRW |
38,030,155.7877 |
1,206.0000 KRW |
1,183.0000 KRW |
1,315.0000 KRW |
1,254.0000 KRW |
| 2024-11-15 |
1,155.5548 KRW |
10,001,629.2749 |
1,149.0000 KRW |
1,116.0000 KRW |
1,193.0000 KRW |
1,188.0000 KRW |
| 2024-11-14 |
1,179.6593 KRW |
11,223,247.0499 |
1,231.0000 KRW |
1,141.0000 KRW |
1,234.0000 KRW |
1,182.0000 KRW |
| 2024-11-13 |
1,219.6909 KRW |
18,113,046.4952 |
1,317.0000 KRW |
1,141.0000 KRW |
1,324.0000 KRW |
1,202.0000 KRW |
| 2024-11-12 |
1,412.7337 KRW |
56,631,071.8269 |
1,417.0000 KRW |
1,230.0000 KRW |
1,569.0000 KRW |
1,319.0000 KRW |
| 2024-11-11 |
1,344.7549 KRW |
29,231,327.3007 |
1,379.0000 KRW |
1,286.0000 KRW |
1,418.0000 KRW |
1,389.0000 KRW |
| 2024-11-10 |
1,386.2185 KRW |
41,508,961.1812 |
1,450.0000 KRW |
1,341.0000 KRW |
1,450.0000 KRW |
1,380.0000 KRW |
| 2024-11-09 |
1,453.3045 KRW |
149,649,009.5616 |
1,317.0000 KRW |
1,290.0000 KRW |
1,610.0000 KRW |
1,453.0000 KRW |
| 2024-11-08 |
1,323.6905 KRW |
112,041,184.9973 |
1,232.0000 KRW |
1,213.0000 KRW |
1,425.0000 KRW |
1,320.0000 KRW |
| 2024-11-07 |
1,283.1750 KRW |
168,574,875.7092 |
1,160.0000 KRW |
1,133.0000 KRW |
1,458.0000 KRW |
1,230.0000 KRW |
| 2024-11-06 |
1,084.2391 KRW |
51,773,752.8146 |
1,061.0000 KRW |
1,044.0000 KRW |
1,137.0000 KRW |
1,131.0000 KRW |
| 2024-11-05 |
1,046.1518 KRW |
27,365,110.0818 |
1,040.0000 KRW |
999.3000 KRW |
1,106.0000 KRW |
1,053.0000 KRW |
| 2024-11-04 |
1,067.6441 KRW |
33,310,926.3769 |
1,132.0000 KRW |
1,021.0000 KRW |
1,132.0000 KRW |
1,032.0000 KRW |
| 2024-11-03 |
1,208.4456 KRW |
113,369,813.0492 |
1,237.0000 KRW |
1,091.0000 KRW |
1,317.0000 KRW |
1,123.0000 KRW |
| 2024-11-02 |
1,330.2637 KRW |
264,219,828.2785 |
1,013.0000 KRW |
985.4000 KRW |
1,533.0000 KRW |
1,207.0000 KRW |
| 2024-11-01 |
1,018.8450 KRW |
6,851,871.2028 |
1,043.0000 KRW |
1,002.0000 KRW |
1,053.0000 KRW |
1,020.0000 KRW |
| 2024-10-31 |
1,069.1260 KRW |
10,531,464.2232 |
1,101.0000 KRW |
1,036.0000 KRW |
1,119.0000 KRW |
1,037.0000 KRW |
| 2024-10-30 |
1,121.7322 KRW |
17,959,200.3623 |
1,108.0000 KRW |
1,074.0000 KRW |
1,157.0000 KRW |
1,092.0000 KRW |
| 2024-10-29 |
1,110.3653 KRW |
31,914,017.6458 |
1,072.0000 KRW |
1,040.0000 KRW |
1,163.0000 KRW |
1,110.0000 KRW |
| 2024-10-28 |
1,105.3922 KRW |
26,767,995.0455 |
1,132.0000 KRW |
1,024.0000 KRW |
1,167.0000 KRW |
1,071.0000 KRW |
| 2024-10-27 |
1,174.9059 KRW |
28,736,167.5179 |
1,220.0000 KRW |
1,117.0000 KRW |
1,246.0000 KRW |
1,129.0000 KRW |
| 2024-10-26 |
1,215.4999 KRW |
91,083,730.6520 |
1,126.0000 KRW |
1,107.0000 KRW |
1,292.0000 KRW |
1,209.0000 KRW |
| 2024-10-25 |
1,145.5913 KRW |
77,244,198.0221 |
1,066.0000 KRW |
1,037.0000 KRW |
1,225.0000 KRW |
1,129.0000 KRW |
| 2024-10-24 |
1,052.0727 KRW |
12,193,691.4864 |
1,086.0000 KRW |
1,015.0000 KRW |
1,091.0000 KRW |
1,057.0000 KRW |
| 2024-10-23 |
1,100.3985 KRW |
18,563,238.8842 |
1,126.0000 KRW |
1,055.0000 KRW |
1,147.0000 KRW |
1,076.0000 KRW |
| 2024-10-22 |
1,126.4708 KRW |
10,744,447.6145 |
1,140.0000 KRW |
1,106.0000 KRW |
1,153.0000 KRW |
1,119.0000 KRW |
| 2024-10-21 |
1,166.9368 KRW |
18,151,348.5575 |
1,190.0000 KRW |
1,126.0000 KRW |
1,207.0000 KRW |
1,139.0000 KRW |
| 2024-10-20 |
1,194.4151 KRW |
12,715,781.7451 |
1,199.0000 KRW |
1,171.0000 KRW |
1,219.0000 KRW |
1,177.0000 KRW |
| 2024-10-19 |
1,205.4109 KRW |
12,775,559.4755 |
1,241.0000 KRW |
1,172.0000 KRW |
1,245.0000 KRW |
1,186.0000 KRW |
| 2024-10-18 |
1,213.2499 KRW |
16,593,954.4581 |
1,205.0000 KRW |
1,183.0000 KRW |
1,245.0000 KRW |
1,228.0000 KRW |
| 2024-10-17 |
1,216.3640 KRW |
34,731,229.3624 |
1,274.0000 KRW |
1,176.0000 KRW |
1,286.0000 KRW |
1,207.0000 KRW |
| 2024-10-16 |
1,373.4909 KRW |
69,870,608.4077 |
1,361.0000 KRW |
1,230.0000 KRW |
1,477.0000 KRW |
1,260.0000 KRW |