Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
175.1748 KRW |
14,473,783.6641 |
175.0000 KRW |
173.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2026-01-07 |
174.1797 KRW |
11,864,028.0277 |
177.0000 KRW |
172.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2026-01-06 |
174.0745 KRW |
20,941,833.0643 |
176.0000 KRW |
171.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2026-01-05 |
175.5340 KRW |
35,630,136.3058 |
185.0000 KRW |
169.0000 KRW |
186.0000 KRW |
174.0000 KRW |
| 2026-01-04 |
183.2306 KRW |
7,298,109.9306 |
183.0000 KRW |
180.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2026-01-03 |
181.2242 KRW |
11,165,724.5863 |
177.0000 KRW |
176.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2026-01-02 |
174.5179 KRW |
4,947,998.8218 |
175.0000 KRW |
172.0000 KRW |
177.0000 KRW |
177.0000 KRW |
| 2026-01-01 |
171.0664 KRW |
3,122,220.9760 |
174.0000 KRW |
169.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2025-12-31 |
175.0094 KRW |
2,988,086.5394 |
177.0000 KRW |
171.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2025-12-30 |
174.0922 KRW |
10,546,251.5428 |
182.0000 KRW |
170.0000 KRW |
182.0000 KRW |
175.0000 KRW |
| 2025-12-29 |
184.3450 KRW |
6,402,796.2317 |
183.0000 KRW |
180.0000 KRW |
190.0000 KRW |
183.0000 KRW |
| 2025-12-28 |
188.1373 KRW |
3,453,556.7400 |
191.0000 KRW |
184.0000 KRW |
192.0000 KRW |
186.0000 KRW |
| 2025-12-27 |
188.4038 KRW |
7,620,215.4733 |
195.0000 KRW |
182.0000 KRW |
195.0000 KRW |
188.0000 KRW |
| 2025-12-26 |
199.8815 KRW |
9,844,000.2200 |
223.0000 KRW |
188.0000 KRW |
226.0000 KRW |
194.0000 KRW |
| 2025-12-25 |
227.2400 KRW |
3,288,075.9215 |
236.0000 KRW |
219.0000 KRW |
238.0000 KRW |
225.0000 KRW |
| 2025-12-24 |
242.3480 KRW |
5,554,548.0490 |
251.0000 KRW |
235.0000 KRW |
252.0000 KRW |
237.0000 KRW |
| 2025-12-23 |
253.9567 KRW |
28,835,181.4488 |
235.0000 KRW |
228.0000 KRW |
273.0000 KRW |
253.0000 KRW |
| 2025-12-22 |
243.0349 KRW |
14,640,025.4188 |
234.0000 KRW |
230.0000 KRW |
256.0000 KRW |
238.0000 KRW |
| 2025-12-21 |
245.4859 KRW |
39,098,754.2657 |
224.0000 KRW |
222.0000 KRW |
266.0000 KRW |
234.0000 KRW |
| 2025-12-20 |
226.4510 KRW |
4,850,568.6518 |
228.0000 KRW |
222.0000 KRW |
234.0000 KRW |
225.0000 KRW |
| 2025-12-19 |
215.6561 KRW |
41,289,418.8598 |
192.0000 KRW |
187.0000 KRW |
227.0000 KRW |
205.0000 KRW |
| 2025-12-18 |
194.7143 KRW |
14,268,550.9513 |
184.0000 KRW |
179.0000 KRW |
206.0000 KRW |
194.0000 KRW |
| 2025-12-17 |
183.6552 KRW |
2,055,623.0218 |
188.0000 KRW |
180.0000 KRW |
191.0000 KRW |
184.0000 KRW |
| 2025-12-16 |
187.2922 KRW |
945,023.3761 |
191.0000 KRW |
183.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-12-15 |
195.5528 KRW |
1,377,699.4321 |
201.0000 KRW |
187.0000 KRW |
203.0000 KRW |
189.0000 KRW |
| 2025-12-14 |
206.2861 KRW |
1,040,934.3571 |
212.0000 KRW |
201.0000 KRW |
213.0000 KRW |
204.0000 KRW |
| 2025-12-13 |
210.9370 KRW |
1,635,163.9220 |
214.0000 KRW |
207.0000 KRW |
215.0000 KRW |
209.0000 KRW |
| 2025-12-12 |
224.1865 KRW |
4,749,106.2180 |
223.0000 KRW |
211.0000 KRW |
231.0000 KRW |
213.0000 KRW |
| 2025-12-11 |
221.5223 KRW |
8,357,802.1615 |
215.0000 KRW |
206.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2025-12-10 |
217.6311 KRW |
5,448,256.5268 |
212.0000 KRW |
211.0000 KRW |
224.0000 KRW |
214.0000 KRW |
| 2025-12-09 |
211.3556 KRW |
5,751,670.3017 |
205.0000 KRW |
203.0000 KRW |
221.0000 KRW |
215.0000 KRW |
| 2025-12-08 |
206.3217 KRW |
3,395,405.9778 |
206.0000 KRW |
202.0000 KRW |
210.0000 KRW |
206.0000 KRW |
| 2025-12-07 |
212.7871 KRW |
27,215,732.9998 |
203.0000 KRW |
197.0000 KRW |
228.0000 KRW |
207.0000 KRW |
| 2025-12-06 |
197.5012 KRW |
571,516.4590 |
197.0000 KRW |
195.0000 KRW |
201.0000 KRW |
201.0000 KRW |
| 2025-12-05 |
200.2193 KRW |
2,199,688.5951 |
203.0000 KRW |
194.0000 KRW |
206.0000 KRW |
196.0000 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 |