Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
361.8975 KRW |
732,352.4386 |
354.0000 KRW |
352.0000 KRW |
369.0000 KRW |
366.0000 KRW |
| 2025-09-30 |
356.0426 KRW |
3,760,714.8052 |
378.0000 KRW |
345.0000 KRW |
378.0000 KRW |
357.0000 KRW |
| 2025-09-29 |
383.3966 KRW |
1,767,090.8769 |
396.0000 KRW |
370.0000 KRW |
397.0000 KRW |
378.0000 KRW |
| 2025-09-28 |
389.5534 KRW |
575,298.2954 |
396.0000 KRW |
385.0000 KRW |
396.0000 KRW |
393.0000 KRW |
| 2025-09-27 |
396.1872 KRW |
1,207,294.9439 |
400.0000 KRW |
391.0000 KRW |
401.0000 KRW |
397.0000 KRW |
| 2025-09-26 |
392.6395 KRW |
2,151,769.9252 |
393.0000 KRW |
384.0000 KRW |
401.0000 KRW |
394.0000 KRW |
| 2025-09-25 |
421.8529 KRW |
10,691,566.6035 |
413.0000 KRW |
395.0000 KRW |
438.0000 KRW |
402.0000 KRW |
| 2025-09-24 |
412.9505 KRW |
2,471,051.4533 |
412.0000 KRW |
404.0000 KRW |
422.0000 KRW |
413.0000 KRW |
| 2025-09-23 |
413.0487 KRW |
2,798,320.6397 |
420.0000 KRW |
404.0000 KRW |
427.0000 KRW |
410.0000 KRW |
| 2025-09-22 |
419.1495 KRW |
5,912,332.2296 |
440.0000 KRW |
404.0000 KRW |
443.0000 KRW |
421.0000 KRW |
| 2025-09-21 |
437.7107 KRW |
4,495,999.7379 |
429.0000 KRW |
424.0000 KRW |
448.0000 KRW |
440.0000 KRW |
| 2025-09-20 |
432.0565 KRW |
1,401,445.2334 |
429.0000 KRW |
424.0000 KRW |
438.0000 KRW |
430.0000 KRW |
| 2025-09-19 |
435.6639 KRW |
2,272,119.1111 |
442.0000 KRW |
424.0000 KRW |
447.0000 KRW |
427.0000 KRW |
| 2025-09-18 |
435.9887 KRW |
2,690,572.9963 |
437.0000 KRW |
430.0000 KRW |
445.0000 KRW |
445.0000 KRW |
| 2025-09-17 |
422.9308 KRW |
1,272,671.8973 |
427.0000 KRW |
415.0000 KRW |
431.0000 KRW |
430.0000 KRW |
| 2025-09-16 |
429.6289 KRW |
6,443,859.8283 |
425.0000 KRW |
417.0000 KRW |
444.0000 KRW |
426.0000 KRW |
| 2025-09-15 |
419.0273 KRW |
2,325,615.8355 |
428.0000 KRW |
408.0000 KRW |
433.0000 KRW |
421.0000 KRW |
| 2025-09-14 |
434.3330 KRW |
2,368,137.9583 |
445.0000 KRW |
423.0000 KRW |
446.0000 KRW |
432.0000 KRW |
| 2025-09-13 |
444.3626 KRW |
3,780,300.9266 |
450.0000 KRW |
438.0000 KRW |
454.0000 KRW |
444.0000 KRW |
| 2025-09-12 |
449.1326 KRW |
13,411,215.5555 |
429.0000 KRW |
426.0000 KRW |
465.0000 KRW |
448.0000 KRW |
| 2025-09-11 |
428.7721 KRW |
2,224,162.1283 |
430.0000 KRW |
421.0000 KRW |
435.0000 KRW |
428.0000 KRW |
| 2025-09-10 |
432.1946 KRW |
3,461,149.7405 |
436.0000 KRW |
426.0000 KRW |
443.0000 KRW |
431.0000 KRW |
| 2025-09-09 |
447.4610 KRW |
12,293,694.9323 |
443.0000 KRW |
429.0000 KRW |
463.0000 KRW |
431.0000 KRW |
| 2025-09-08 |
430.2354 KRW |
3,932,648.4960 |
416.0000 KRW |
412.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2025-09-07 |
413.0585 KRW |
579,013.1061 |
411.0000 KRW |
410.0000 KRW |
417.0000 KRW |
417.0000 KRW |
| 2025-09-06 |
414.3253 KRW |
761,681.3043 |
414.0000 KRW |
409.0000 KRW |
418.0000 KRW |
413.0000 KRW |
| 2025-09-05 |
410.4679 KRW |
1,802,053.0581 |
414.0000 KRW |
404.0000 KRW |
416.0000 KRW |
410.0000 KRW |
| 2025-09-04 |
409.2617 KRW |
3,954,273.1494 |
406.0000 KRW |
395.0000 KRW |
420.0000 KRW |
406.0000 KRW |
| 2025-09-03 |
405.9698 KRW |
424,942.1901 |
407.0000 KRW |
403.0000 KRW |
409.0000 KRW |
407.0000 KRW |
| 2025-09-02 |
400.4385 KRW |
1,352,711.8473 |
396.0000 KRW |
394.0000 KRW |
406.0000 KRW |
404.0000 KRW |
| 2025-09-01 |
402.4268 KRW |
2,677,676.4343 |
413.0000 KRW |
392.0000 KRW |
413.0000 KRW |
394.0000 KRW |
| 2025-08-31 |
418.7154 KRW |
1,063,149.8376 |
422.0000 KRW |
412.0000 KRW |
424.0000 KRW |
417.0000 KRW |
| 2025-08-30 |
418.0032 KRW |
1,052,650.4383 |
425.0000 KRW |
411.0000 KRW |
425.0000 KRW |
421.0000 KRW |
| 2025-08-29 |
431.2412 KRW |
6,062,861.0557 |
442.0000 KRW |
416.0000 KRW |
449.0000 KRW |
423.0000 KRW |
| 2025-08-28 |
441.2515 KRW |
31,813,439.7781 |
421.0000 KRW |
421.0000 KRW |
470.0000 KRW |
437.0000 KRW |
| 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 |