Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
351.7450 KRW |
9,072,565.0500 |
354.3000 KRW |
345.2000 KRW |
359.8000 KRW |
351.6000 KRW |
| 2025-07-07 |
362.7297 KRW |
33,871,646.7907 |
364.9000 KRW |
347.2000 KRW |
382.2000 KRW |
352.8000 KRW |
| 2025-07-06 |
390.9682 KRW |
85,121,340.7666 |
390.2000 KRW |
362.0000 KRW |
412.2000 KRW |
363.2000 KRW |
| 2025-07-05 |
414.7271 KRW |
226,808,821.3150 |
357.0000 KRW |
357.0000 KRW |
445.6000 KRW |
419.4000 KRW |
| 2025-07-04 |
354.4201 KRW |
28,961,254.7877 |
336.0000 KRW |
331.0000 KRW |
377.8000 KRW |
354.0000 KRW |
| 2025-07-03 |
334.8432 KRW |
3,323,959.9622 |
330.1000 KRW |
330.0000 KRW |
338.6000 KRW |
337.4000 KRW |
| 2025-07-02 |
323.9714 KRW |
4,676,423.4747 |
322.3000 KRW |
313.7000 KRW |
334.0000 KRW |
333.8000 KRW |
| 2025-07-01 |
333.9141 KRW |
6,571,072.9789 |
336.8000 KRW |
325.7000 KRW |
347.8000 KRW |
327.3000 KRW |
| 2025-06-30 |
341.9531 KRW |
26,097,332.6344 |
334.6000 KRW |
325.3000 KRW |
358.9000 KRW |
338.2000 KRW |
| 2025-06-29 |
331.8478 KRW |
10,037,870.4343 |
322.2000 KRW |
320.5000 KRW |
339.0000 KRW |
328.5000 KRW |
| 2025-06-28 |
318.3180 KRW |
1,487,668.1639 |
314.5000 KRW |
311.1000 KRW |
324.9000 KRW |
322.1000 KRW |
| 2025-06-27 |
305.6707 KRW |
4,613,939.3095 |
308.3000 KRW |
294.6000 KRW |
316.9000 KRW |
315.0000 KRW |
| 2025-06-26 |
311.7929 KRW |
5,449,649.4749 |
318.3000 KRW |
303.4000 KRW |
319.1000 KRW |
308.1000 KRW |
| 2025-06-25 |
321.8689 KRW |
6,880,429.1377 |
330.5000 KRW |
317.0000 KRW |
331.0000 KRW |
318.1000 KRW |
| 2025-06-24 |
329.5813 KRW |
23,295,320.0887 |
337.7000 KRW |
311.7000 KRW |
359.8000 KRW |
323.8000 KRW |