Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
593.6398 KRW |
25,320,062.8511 |
605.8000 KRW |
567.0000 KRW |
629.0000 KRW |
589.1000 KRW |
| 2025-03-29 |
648.8227 KRW |
63,717,311.1741 |
686.1000 KRW |
598.7000 KRW |
723.3000 KRW |
606.3000 KRW |
| 2025-03-28 |
684.9266 KRW |
275,640,428.5781 |
618.8000 KRW |
613.3000 KRW |
749.7000 KRW |
693.0000 KRW |
| 2025-03-27 |
637.7576 KRW |
221,033,190.4935 |
555.2000 KRW |
536.0000 KRW |
733.2000 KRW |
602.9000 KRW |
| 2025-03-26 |
578.9161 KRW |
128,934,184.7999 |
516.4000 KRW |
513.0000 KRW |
620.8000 KRW |
542.6000 KRW |
| 2025-03-25 |
511.7065 KRW |
8,672,568.8351 |
529.2000 KRW |
502.0000 KRW |
529.2000 KRW |
513.0000 KRW |
| 2025-03-24 |
520.2580 KRW |
19,087,556.1028 |
537.8000 KRW |
509.2000 KRW |
540.5000 KRW |
524.9000 KRW |
| 2025-03-23 |
573.0976 KRW |
182,558,921.9863 |
501.1000 KRW |
495.2000 KRW |
643.0000 KRW |
532.4000 KRW |
| 2025-03-22 |
505.2319 KRW |
13,301,001.2526 |
497.6000 KRW |
481.5000 KRW |
525.1000 KRW |
482.4000 KRW |
| 2025-03-21 |
474.2311 KRW |
13,225,202.5511 |
462.3000 KRW |
459.0000 KRW |
489.1000 KRW |
487.4000 KRW |
| 2025-03-20 |
464.5192 KRW |
6,460,305.3510 |
466.6000 KRW |
456.8000 KRW |
475.2000 KRW |
458.0000 KRW |
| 2025-03-19 |
461.8387 KRW |
13,674,924.3661 |
483.6000 KRW |
452.8000 KRW |
484.7000 KRW |
456.4000 KRW |
| 2025-03-18 |
535.0408 KRW |
101,827,927.8669 |
527.2000 KRW |
466.2000 KRW |
582.0000 KRW |
482.9000 KRW |
| 2025-03-17 |
534.9710 KRW |
196,765,901.5712 |
436.6000 KRW |
436.4000 KRW |
587.0000 KRW |
539.2000 KRW |
| 2025-03-16 |
442.1092 KRW |
3,939,997.3839 |
451.1000 KRW |
433.9000 KRW |
453.5000 KRW |
438.3000 KRW |
| 2025-03-15 |
450.1677 KRW |
3,406,360.5141 |
443.0000 KRW |
441.2000 KRW |
458.0000 KRW |
455.7000 KRW |
| 2025-03-14 |
440.4963 KRW |
1,905,456.9937 |
434.6000 KRW |
432.6000 KRW |
447.9000 KRW |
446.5000 KRW |
| 2025-03-13 |
438.8298 KRW |
3,390,841.1674 |
446.0000 KRW |
430.1000 KRW |
447.4000 KRW |
436.0000 KRW |
| 2025-03-12 |
436.6089 KRW |
4,543,305.4164 |
445.3000 KRW |
424.9000 KRW |
448.9000 KRW |
442.3000 KRW |
| 2025-03-11 |
429.2543 KRW |
12,309,753.9362 |
437.0000 KRW |
407.0000 KRW |
461.0000 KRW |
445.0000 KRW |
| 2025-03-10 |
480.8867 KRW |
48,697,506.6664 |
462.2000 KRW |
440.0000 KRW |
520.3000 KRW |
444.2000 KRW |
| 2025-03-09 |
468.4692 KRW |
6,645,830.8669 |
493.2000 KRW |
442.2000 KRW |
493.2000 KRW |
461.4000 KRW |
| 2025-03-08 |
504.1401 KRW |
17,559,058.6098 |
487.8000 KRW |
483.4000 KRW |
532.0000 KRW |
490.3000 KRW |
| 2025-03-07 |
491.4392 KRW |
5,620,474.5909 |
507.7000 KRW |
474.6000 KRW |
512.6000 KRW |
488.0000 KRW |
| 2025-03-06 |
515.2604 KRW |
5,396,044.7783 |
532.1000 KRW |
502.8000 KRW |
532.1000 KRW |
504.1000 KRW |
| 2025-03-05 |
512.4850 KRW |
7,062,336.2648 |
526.6000 KRW |
500.0000 KRW |
529.8000 KRW |
513.5000 KRW |
| 2025-03-04 |
514.2555 KRW |
9,956,241.8871 |
553.5000 KRW |
494.7000 KRW |
560.5000 KRW |
522.9000 KRW |
| 2025-03-03 |
625.0411 KRW |
36,858,828.2643 |
646.9000 KRW |
526.6000 KRW |
691.2000 KRW |
549.8000 KRW |
| 2025-03-02 |
617.7019 KRW |
29,520,956.8421 |
642.8000 KRW |
595.0000 KRW |
651.0000 KRW |
648.3000 KRW |
| 2025-03-01 |
672.1407 KRW |
70,918,173.4845 |
672.1000 KRW |
619.5000 KRW |
735.7000 KRW |
641.9000 KRW |
| 2025-02-28 |
698.9642 KRW |
156,487,920.7631 |
730.9000 KRW |
616.3000 KRW |
828.2000 KRW |
667.3000 KRW |
| 2025-02-27 |
790.0663 KRW |
390,631,942.2774 |
510.7000 KRW |
510.7000 KRW |
904.3000 KRW |
777.0000 KRW |
| 2025-02-26 |
512.7301 KRW |
2,457,591.6181 |
515.1000 KRW |
497.4000 KRW |
523.6000 KRW |
517.4000 KRW |
| 2025-02-25 |
500.3505 KRW |
6,304,173.9861 |
522.1000 KRW |
473.0000 KRW |
530.0000 KRW |
515.5000 KRW |
| 2025-02-24 |
576.0816 KRW |
4,145,762.0324 |
616.6000 KRW |
547.0000 KRW |
616.6000 KRW |
549.5000 KRW |
| 2025-02-23 |
627.2529 KRW |
2,164,527.8207 |
628.5000 KRW |
611.0000 KRW |
640.4000 KRW |
615.0000 KRW |
| 2025-02-22 |
617.2459 KRW |
2,257,546.6119 |
613.6000 KRW |
604.8000 KRW |
632.9000 KRW |
627.8000 KRW |
| 2025-02-21 |
637.3990 KRW |
3,468,022.5219 |
642.8000 KRW |
605.0000 KRW |
667.5000 KRW |
606.1000 KRW |
| 2025-02-20 |
615.8705 KRW |
1,216,704.8729 |
612.1000 KRW |
606.8000 KRW |
627.5000 KRW |
625.3000 KRW |
| 2025-02-19 |
606.8825 KRW |
2,093,557.0754 |
620.6000 KRW |
594.8000 KRW |
628.9000 KRW |
614.6000 KRW |
| 2025-02-18 |
682.0699 KRW |
11,198,951.9203 |
657.1000 KRW |
607.7000 KRW |
741.5000 KRW |
615.5000 KRW |
| 2025-02-17 |
668.3327 KRW |
2,233,666.7903 |
677.7000 KRW |
651.3000 KRW |
680.9000 KRW |
660.4000 KRW |
| 2025-02-16 |
680.0953 KRW |
1,554,256.6481 |
673.0000 KRW |
668.4000 KRW |
694.8000 KRW |
671.2000 KRW |
| 2025-02-15 |
678.8317 KRW |
995,609.6393 |
685.0000 KRW |
670.6000 KRW |
689.7000 KRW |
672.3000 KRW |
| 2025-02-14 |
686.3756 KRW |
2,141,522.1213 |
693.5000 KRW |
676.1000 KRW |
706.0000 KRW |
685.9000 KRW |
| 2025-02-13 |
700.5624 KRW |
2,868,697.1249 |
719.9000 KRW |
684.6000 KRW |
723.8000 KRW |
692.3000 KRW |
| 2025-02-12 |
708.0227 KRW |
13,011,696.0061 |
666.6000 KRW |
660.2000 KRW |
757.9000 KRW |
716.3000 KRW |
| 2025-02-11 |
689.3731 KRW |
2,050,124.8351 |
680.6000 KRW |
663.5000 KRW |
708.5000 KRW |
665.7000 KRW |
| 2025-02-10 |
680.1963 KRW |
1,748,336.3653 |
698.1000 KRW |
661.1000 KRW |
701.2000 KRW |
687.0000 KRW |
| 2025-02-09 |
703.1619 KRW |
2,475,412.8423 |
723.0000 KRW |
685.5000 KRW |
733.0000 KRW |
685.6000 KRW |