Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
515.5946 KRW |
8,138,535.5649 |
532.7000 KRW |
495.0000 KRW |
545.0000 KRW |
514.1000 KRW |
| 2025-05-18 |
524.7583 KRW |
4,251,212.0942 |
518.1000 KRW |
512.1000 KRW |
537.3000 KRW |
524.4000 KRW |
| 2025-05-17 |
527.1091 KRW |
11,037,394.3677 |
536.0000 KRW |
508.5000 KRW |
551.3000 KRW |
523.1000 KRW |
| 2025-05-16 |
536.2820 KRW |
6,076,031.5177 |
535.7000 KRW |
525.0000 KRW |
545.5000 KRW |
536.5000 KRW |
| 2025-05-15 |
549.7245 KRW |
11,105,773.5449 |
581.6000 KRW |
523.3000 KRW |
581.6000 KRW |
530.6000 KRW |
| 2025-05-14 |
575.3392 KRW |
22,684,978.3709 |
572.3000 KRW |
553.0000 KRW |
594.2000 KRW |
581.5000 KRW |
| 2025-05-13 |
556.1464 KRW |
10,739,461.7086 |
571.1000 KRW |
539.5000 KRW |
576.0000 KRW |
573.5000 KRW |
| 2025-05-12 |
559.1768 KRW |
20,517,000.2299 |
561.2000 KRW |
546.3000 KRW |
579.5000 KRW |
549.5000 KRW |
| 2025-05-11 |
561.4189 KRW |
12,918,515.1657 |
580.5000 KRW |
547.2000 KRW |
583.9000 KRW |
556.8000 KRW |
| 2025-05-10 |
554.6624 KRW |
11,571,876.7612 |
569.8000 KRW |
545.4000 KRW |
570.9000 KRW |
562.4000 KRW |
| 2025-05-09 |
583.0982 KRW |
74,277,301.3426 |
562.9000 KRW |
538.2000 KRW |
633.0000 KRW |
560.1000 KRW |
| 2025-05-08 |
537.7120 KRW |
31,999,299.0794 |
537.4000 KRW |
518.5000 KRW |
562.2000 KRW |
554.3000 KRW |
| 2025-05-07 |
515.0981 KRW |
77,813,172.1453 |
478.2000 KRW |
478.2000 KRW |
546.8000 KRW |
517.8000 KRW |
| 2025-05-06 |
499.2015 KRW |
17,522,081.2706 |
506.0000 KRW |
461.6000 KRW |
520.0000 KRW |
469.2000 KRW |
| 2025-05-05 |
483.1821 KRW |
6,712,908.8616 |
487.3000 KRW |
472.0000 KRW |
499.0000 KRW |
496.7000 KRW |
| 2025-05-04 |
498.4005 KRW |
11,507,388.7185 |
497.4000 KRW |
480.2000 KRW |
526.0000 KRW |
487.9000 KRW |
| 2025-05-03 |
511.9083 KRW |
8,446,027.0661 |
531.1000 KRW |
496.3000 KRW |
532.5000 KRW |
498.5000 KRW |
| 2025-05-02 |
545.5315 KRW |
14,562,475.4217 |
558.3000 KRW |
523.3000 KRW |
572.4000 KRW |
531.6000 KRW |
| 2025-05-01 |
557.9499 KRW |
46,529,324.6057 |
549.3000 KRW |
527.0000 KRW |
595.4000 KRW |
547.7000 KRW |
| 2025-04-30 |
551.7068 KRW |
95,807,143.9904 |
525.3000 KRW |
508.7000 KRW |
591.1000 KRW |
549.4000 KRW |
| 2025-04-29 |
517.8503 KRW |
61,006,902.1993 |
492.3000 KRW |
490.0000 KRW |
539.3000 KRW |
516.6000 KRW |
| 2025-04-28 |
483.2116 KRW |
8,806,622.4875 |
479.0000 KRW |
465.0000 KRW |
497.0000 KRW |
493.0000 KRW |
| 2025-04-27 |
486.9922 KRW |
6,150,066.8888 |
502.0000 KRW |
477.5000 KRW |
507.0000 KRW |
479.6000 KRW |
| 2025-04-26 |
495.0065 KRW |
9,398,635.3587 |
496.5000 KRW |
483.2000 KRW |
504.9000 KRW |
497.2000 KRW |
| 2025-04-25 |
488.2815 KRW |
12,894,981.4772 |
493.6000 KRW |
475.2000 KRW |
499.2000 KRW |
496.1000 KRW |
| 2025-04-24 |
502.8997 KRW |
55,360,596.8283 |
483.0000 KRW |
464.1000 KRW |
531.0000 KRW |
488.4000 KRW |
| 2025-04-23 |
480.2577 KRW |
26,101,950.2896 |
466.4000 KRW |
461.4000 KRW |
497.2000 KRW |
479.8000 KRW |
| 2025-04-22 |
448.8545 KRW |
10,289,203.3307 |
453.0000 KRW |
438.1000 KRW |
465.4000 KRW |
464.1000 KRW |
| 2025-04-21 |
450.0879 KRW |
6,029,141.9684 |
447.0000 KRW |
445.1000 KRW |
457.6000 KRW |
450.6000 KRW |
| 2025-04-20 |
447.2292 KRW |
8,225,184.7478 |
456.4000 KRW |
435.3000 KRW |
456.5000 KRW |
445.8000 KRW |
| 2025-04-19 |
450.8361 KRW |
8,474,561.8858 |
455.2000 KRW |
447.0000 KRW |
459.3000 KRW |
457.1000 KRW |
| 2025-04-18 |
468.7953 KRW |
51,428,871.2707 |
443.4000 KRW |
438.4000 KRW |
507.9000 KRW |
453.5000 KRW |
| 2025-04-17 |
439.9233 KRW |
9,961,696.7591 |
454.6000 KRW |
432.3000 KRW |
454.6000 KRW |
443.1000 KRW |
| 2025-04-16 |
461.7311 KRW |
15,112,133.3326 |
480.1000 KRW |
438.6000 KRW |
484.5000 KRW |
453.9000 KRW |
| 2025-04-15 |
485.9096 KRW |
15,498,755.3328 |
493.0000 KRW |
475.6000 KRW |
499.8000 KRW |
485.6000 KRW |
| 2025-04-14 |
511.8756 KRW |
104,638,651.8538 |
475.1000 KRW |
473.3000 KRW |
544.9000 KRW |
479.2000 KRW |
| 2025-04-13 |
527.2575 KRW |
46,396,596.1822 |
527.2000 KRW |
462.1000 KRW |
566.4000 KRW |
474.6000 KRW |
| 2025-04-12 |
562.4983 KRW |
183,147,841.4989 |
493.3000 KRW |
493.3000 KRW |
637.6000 KRW |
520.7000 KRW |
| 2025-04-11 |
503.3838 KRW |
48,393,403.8201 |
463.3000 KRW |
453.0000 KRW |
542.8000 KRW |
486.8000 KRW |
| 2025-04-10 |
474.3802 KRW |
9,784,775.2076 |
493.3000 KRW |
450.2000 KRW |
496.0000 KRW |
463.2000 KRW |
| 2025-04-09 |
460.0839 KRW |
11,078,988.8405 |
461.4000 KRW |
429.4000 KRW |
499.1000 KRW |
494.5000 KRW |
| 2025-04-08 |
450.6353 KRW |
8,276,706.0509 |
448.7000 KRW |
432.7000 KRW |
475.6000 KRW |
450.0000 KRW |
| 2025-04-07 |
433.6690 KRW |
12,039,239.6966 |
448.1000 KRW |
402.6000 KRW |
459.3000 KRW |
452.2000 KRW |
| 2025-04-06 |
501.1758 KRW |
10,446,022.7838 |
531.8000 KRW |
463.0000 KRW |
535.0000 KRW |
467.5000 KRW |
| 2025-04-05 |
541.5568 KRW |
7,160,092.1042 |
563.7000 KRW |
522.8000 KRW |
563.7000 KRW |
527.2000 KRW |
| 2025-04-04 |
570.5864 KRW |
20,893,601.8238 |
556.1000 KRW |
538.9000 KRW |
596.8000 KRW |
560.4000 KRW |
| 2025-04-03 |
570.5751 KRW |
17,754,564.1566 |
564.1000 KRW |
541.7000 KRW |
598.5000 KRW |
557.5000 KRW |
| 2025-04-02 |
614.5856 KRW |
67,938,622.9643 |
592.0000 KRW |
566.3000 KRW |
650.7000 KRW |
603.7000 KRW |
| 2025-04-01 |
546.7043 KRW |
10,898,318.4939 |
547.6000 KRW |
530.9000 KRW |
580.0000 KRW |
561.2000 KRW |
| 2025-03-31 |
549.8255 KRW |
19,354,537.8939 |
586.9000 KRW |
522.1000 KRW |
586.9000 KRW |
544.9000 KRW |