Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
420.6208 KRW |
1,677,999.9124 |
423.0000 KRW |
415.0000 KRW |
426.0000 KRW |
420.0000 KRW |
| 2025-08-26 |
417.8973 KRW |
2,616,782.4181 |
414.0000 KRW |
409.0000 KRW |
428.0000 KRW |
427.0000 KRW |
| 2025-08-25 |
423.4067 KRW |
5,181,296.6502 |
438.0000 KRW |
409.0000 KRW |
442.0000 KRW |
413.0000 KRW |
| 2025-08-24 |
442.8906 KRW |
5,335,333.9763 |
456.0000 KRW |
433.0000 KRW |
457.0000 KRW |
439.0000 KRW |
| 2025-08-23 |
459.4431 KRW |
6,220,579.7672 |
454.0000 KRW |
447.0000 KRW |
470.0000 KRW |
454.0000 KRW |
| 2025-08-22 |
439.8300 KRW |
6,781,885.0145 |
445.0000 KRW |
425.0000 KRW |
458.0000 KRW |
456.0000 KRW |
| 2025-08-21 |
453.4894 KRW |
5,593,140.6438 |
464.0000 KRW |
445.0000 KRW |
466.0000 KRW |
446.0000 KRW |
| 2025-08-20 |
456.2041 KRW |
10,526,538.4793 |
463.0000 KRW |
440.0000 KRW |
474.0000 KRW |
461.0000 KRW |
| 2025-08-19 |
469.4018 KRW |
25,072,523.6421 |
460.0000 KRW |
445.0000 KRW |
485.0000 KRW |
465.0000 KRW |
| 2025-08-18 |
448.8125 KRW |
15,622,672.3137 |
440.0000 KRW |
418.0000 KRW |
474.0000 KRW |
458.0000 KRW |
| 2025-08-17 |
446.8753 KRW |
5,309,287.6207 |
442.0000 KRW |
437.0000 KRW |
456.0000 KRW |
441.0000 KRW |
| 2025-08-16 |
437.8721 KRW |
7,563,575.1431 |
421.0000 KRW |
416.0000 KRW |
452.0000 KRW |
447.0000 KRW |
| 2025-08-15 |
413.3247 KRW |
4,433,134.3505 |
404.0000 KRW |
402.0000 KRW |
425.0000 KRW |
419.0000 KRW |
| 2025-08-14 |
431.5962 KRW |
10,519,509.7962 |
434.0000 KRW |
401.0000 KRW |
453.0000 KRW |
405.0000 KRW |
| 2025-08-13 |
426.6008 KRW |
4,200,281.9564 |
424.0000 KRW |
417.0000 KRW |
435.0000 KRW |
423.0000 KRW |
| 2025-08-12 |
419.9379 KRW |
5,897,298.0383 |
421.0000 KRW |
404.0000 KRW |
436.0000 KRW |
425.0000 KRW |
| 2025-08-11 |
459.4480 KRW |
24,706,131.1892 |
444.0000 KRW |
421.0000 KRW |
483.0000 KRW |
421.0000 KRW |
| 2025-08-10 |
434.5669 KRW |
9,746,869.0425 |
435.0000 KRW |
411.0000 KRW |
450.0000 KRW |
439.0000 KRW |
| 2025-08-09 |
421.9098 KRW |
10,138,518.7739 |
417.0000 KRW |
409.0000 KRW |
439.0000 KRW |
437.0000 KRW |
| 2025-08-08 |
424.7542 KRW |
20,955,495.0322 |
422.0000 KRW |
405.0000 KRW |
450.0000 KRW |
418.0000 KRW |
| 2025-08-07 |
412.6594 KRW |
21,795,998.9659 |
375.0000 KRW |
373.0000 KRW |
432.0000 KRW |
404.0000 KRW |
| 2025-08-06 |
368.0508 KRW |
2,369,529.7914 |
380.0000 KRW |
359.0000 KRW |
380.0000 KRW |
374.0000 KRW |
| 2025-08-05 |
388.1433 KRW |
2,699,052.2925 |
392.0000 KRW |
375.0000 KRW |
409.0000 KRW |
377.0000 KRW |
| 2025-08-04 |
389.1600 KRW |
2,758,907.6391 |
382.0000 KRW |
377.0000 KRW |
401.0000 KRW |
393.0000 KRW |
| 2025-08-03 |
376.2678 KRW |
1,289,837.3789 |
371.0000 KRW |
365.0000 KRW |
385.0000 KRW |
384.0000 KRW |
| 2025-08-02 |
376.1249 KRW |
2,658,027.8307 |
384.0000 KRW |
366.0000 KRW |
385.0000 KRW |
369.0000 KRW |
| 2025-08-01 |
393.5224 KRW |
3,775,993.3772 |
409.0000 KRW |
382.0000 KRW |
409.0000 KRW |
383.0000 KRW |
| 2025-07-31 |
419.3452 KRW |
2,660,184.1548 |
418.0000 KRW |
411.0000 KRW |
427.3000 KRW |
415.0000 KRW |
| 2025-07-30 |
411.9140 KRW |
4,757,944.1833 |
427.5000 KRW |
400.0000 KRW |
427.5000 KRW |
418.0000 KRW |
| 2025-07-29 |
425.2433 KRW |
6,979,166.7127 |
437.3000 KRW |
415.0000 KRW |
437.3000 KRW |
428.3000 KRW |
| 2025-07-28 |
430.2062 KRW |
8,444,885.9606 |
433.9000 KRW |
421.0000 KRW |
440.0000 KRW |
436.7000 KRW |
| 2025-07-27 |
426.7890 KRW |
10,039,403.5488 |
424.9000 KRW |
416.2000 KRW |
440.0000 KRW |
430.5000 KRW |
| 2025-07-26 |
428.3830 KRW |
14,627,465.3882 |
416.6000 KRW |
409.0000 KRW |
454.5000 KRW |
423.2000 KRW |
| 2025-07-25 |
413.7205 KRW |
10,628,687.0740 |
421.9000 KRW |
397.7000 KRW |
438.1000 KRW |
415.5000 KRW |
| 2025-07-24 |
409.7730 KRW |
13,790,661.0170 |
416.2000 KRW |
383.8000 KRW |
436.0000 KRW |
412.7000 KRW |
| 2025-07-23 |
432.0900 KRW |
13,955,651.4373 |
448.0000 KRW |
407.1000 KRW |
448.7000 KRW |
413.2000 KRW |
| 2025-07-22 |
459.8334 KRW |
70,312,725.6022 |
443.4000 KRW |
430.0000 KRW |
496.9000 KRW |
450.6000 KRW |
| 2025-07-21 |
446.3752 KRW |
78,833,259.3199 |
409.8000 KRW |
402.4000 KRW |
480.7000 KRW |
443.7000 KRW |
| 2025-07-20 |
397.4955 KRW |
7,598,453.0628 |
391.7000 KRW |
389.5000 KRW |
405.0000 KRW |
403.1000 KRW |
| 2025-07-19 |
390.1422 KRW |
3,750,656.5679 |
390.4000 KRW |
383.0000 KRW |
395.7000 KRW |
390.6000 KRW |
| 2025-07-18 |
394.9730 KRW |
11,576,092.2057 |
396.8000 KRW |
389.0000 KRW |
403.1000 KRW |
393.1000 KRW |
| 2025-07-17 |
392.2473 KRW |
10,635,502.6406 |
391.6000 KRW |
382.3000 KRW |
402.9000 KRW |
395.2000 KRW |
| 2025-07-16 |
386.9757 KRW |
5,236,046.4019 |
387.2000 KRW |
379.3000 KRW |
395.0000 KRW |
391.5000 KRW |
| 2025-07-15 |
376.6928 KRW |
8,649,853.1781 |
388.9000 KRW |
365.7000 KRW |
388.9000 KRW |
383.7000 KRW |
| 2025-07-14 |
409.6168 KRW |
49,699,758.0859 |
392.2000 KRW |
379.7000 KRW |
441.2000 KRW |
382.9000 KRW |
| 2025-07-13 |
390.4853 KRW |
7,427,112.8313 |
394.5000 KRW |
383.1000 KRW |
403.4000 KRW |
390.2000 KRW |
| 2025-07-12 |
380.2525 KRW |
14,229,015.5344 |
390.0000 KRW |
369.6000 KRW |
390.0000 KRW |
384.5000 KRW |
| 2025-07-11 |
365.0508 KRW |
14,332,925.2881 |
359.1000 KRW |
351.2000 KRW |
378.9000 KRW |
377.5000 KRW |
| 2025-07-10 |
347.1545 KRW |
11,046,554.1514 |
351.7000 KRW |
339.0000 KRW |
359.0000 KRW |
356.7000 KRW |
| 2025-07-09 |
348.2765 KRW |
6,070,433.2053 |
352.9000 KRW |
344.3000 KRW |
353.8000 KRW |
351.4000 KRW |