Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
322.0972 KRW |
12,405,560.6836 |
314.6000 KRW |
309.1000 KRW |
337.8000 KRW |
327.3000 KRW |
| 2025-06-22 |
343.6844 KRW |
17,289,287.5553 |
335.6000 KRW |
306.9000 KRW |
367.4000 KRW |
313.4000 KRW |
| 2025-06-21 |
342.6577 KRW |
4,145,630.5061 |
339.4000 KRW |
333.6000 KRW |
350.0000 KRW |
336.3000 KRW |
| 2025-06-20 |
351.0455 KRW |
4,403,397.2679 |
361.6000 KRW |
341.1000 KRW |
361.6000 KRW |
350.5000 KRW |
| 2025-06-19 |
365.5667 KRW |
1,052,999.0941 |
369.4000 KRW |
357.6000 KRW |
372.4000 KRW |
363.6000 KRW |
| 2025-06-18 |
366.9256 KRW |
2,812,260.2570 |
374.9000 KRW |
358.2000 KRW |
375.6000 KRW |
365.5000 KRW |
| 2025-06-17 |
390.5203 KRW |
1,854,180.7418 |
394.4000 KRW |
385.0000 KRW |
397.6000 KRW |
387.7000 KRW |
| 2025-06-16 |
402.6545 KRW |
1,597,395.0676 |
404.0000 KRW |
398.2000 KRW |
406.5000 KRW |
404.9000 KRW |
| 2025-06-15 |
396.9775 KRW |
1,757,527.8416 |
394.6000 KRW |
391.8000 KRW |
409.9000 KRW |
403.6000 KRW |
| 2025-06-14 |
399.4184 KRW |
2,169,723.7396 |
402.0000 KRW |
393.3000 KRW |
406.6000 KRW |
395.1000 KRW |
| 2025-06-13 |
398.4519 KRW |
5,386,613.4859 |
420.0000 KRW |
387.0000 KRW |
420.0000 KRW |
400.1000 KRW |
| 2025-06-12 |
435.4301 KRW |
2,857,276.5622 |
449.6000 KRW |
429.0000 KRW |
449.6000 KRW |
435.3000 KRW |
| 2025-06-11 |
456.6758 KRW |
1,759,554.4980 |
464.4000 KRW |
449.1000 KRW |
464.4000 KRW |
449.5000 KRW |
| 2025-06-10 |
451.7408 KRW |
1,277,126.6101 |
456.6000 KRW |
445.3000 KRW |
456.6000 KRW |
448.0000 KRW |
| 2025-06-09 |
439.3051 KRW |
1,970,532.6703 |
440.1000 KRW |
428.5000 KRW |
450.1000 KRW |
448.2000 KRW |
| 2025-06-08 |
439.8289 KRW |
1,946,959.8323 |
442.9000 KRW |
435.5000 KRW |
446.9000 KRW |
441.5000 KRW |
| 2025-06-07 |
440.0115 KRW |
1,481,941.3716 |
436.2000 KRW |
431.1000 KRW |
447.2000 KRW |
446.0000 KRW |
| 2025-06-06 |
434.9898 KRW |
3,472,930.4051 |
429.1000 KRW |
421.2000 KRW |
448.0000 KRW |
437.9000 KRW |
| 2025-06-05 |
448.9515 KRW |
5,616,434.2197 |
466.3000 KRW |
425.9000 KRW |
466.3000 KRW |
435.3000 KRW |
| 2025-06-04 |
476.1368 KRW |
4,822,684.7036 |
484.9000 KRW |
464.8000 KRW |
488.0000 KRW |
468.0000 KRW |
| 2025-06-03 |
475.5363 KRW |
3,938,005.4796 |
473.4000 KRW |
468.4000 KRW |
485.0000 KRW |
485.0000 KRW |
| 2025-06-02 |
465.6365 KRW |
4,994,453.8699 |
470.9000 KRW |
457.0000 KRW |
478.8000 KRW |
474.2000 KRW |
| 2025-06-01 |
468.1235 KRW |
11,322,091.6054 |
462.6000 KRW |
450.3000 KRW |
490.0000 KRW |
471.3000 KRW |
| 2025-05-31 |
467.5885 KRW |
12,096,632.3070 |
481.4000 KRW |
453.7000 KRW |
490.0000 KRW |
458.4000 KRW |
| 2025-05-30 |
537.4810 KRW |
43,082,075.8834 |
521.5000 KRW |
489.0000 KRW |
572.3000 KRW |
494.6000 KRW |
| 2025-05-29 |
521.2312 KRW |
5,425,344.3907 |
519.7000 KRW |
516.0000 KRW |
530.1000 KRW |
529.0000 KRW |
| 2025-05-28 |
528.5719 KRW |
7,696,421.6939 |
541.0000 KRW |
514.1000 KRW |
543.7000 KRW |
518.0000 KRW |
| 2025-05-27 |
527.1262 KRW |
8,296,124.9125 |
541.4000 KRW |
512.3000 KRW |
543.2000 KRW |
542.6000 KRW |
| 2025-05-26 |
536.2977 KRW |
11,188,214.1932 |
550.7000 KRW |
526.2000 KRW |
552.9000 KRW |
534.8000 KRW |
| 2025-05-25 |
552.2192 KRW |
59,948,421.5390 |
522.6000 KRW |
522.6000 KRW |
569.8000 KRW |
549.7000 KRW |
| 2025-05-24 |
522.5109 KRW |
2,965,842.0200 |
525.5000 KRW |
515.6000 KRW |
530.3000 KRW |
525.5000 KRW |
| 2025-05-23 |
550.5744 KRW |
23,555,206.2348 |
540.4000 KRW |
523.0000 KRW |
564.5000 KRW |
542.7000 KRW |
| 2025-05-22 |
524.1959 KRW |
6,397,004.0451 |
515.4000 KRW |
511.4000 KRW |
541.7000 KRW |
540.1000 KRW |
| 2025-05-21 |
515.4032 KRW |
4,714,496.2393 |
523.4000 KRW |
506.1000 KRW |
524.0000 KRW |
516.4000 KRW |
| 2025-05-20 |
519.6195 KRW |
9,511,835.8678 |
514.0000 KRW |
507.7000 KRW |
540.0000 KRW |
522.6000 KRW |
| 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 |