Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
709.1886 KRW |
7,340,740.3654 |
700.4000 KRW |
677.7000 KRW |
737.8000 KRW |
720.8000 KRW |
| 2025-02-07 |
665.1098 KRW |
4,801,286.3993 |
651.1000 KRW |
629.4000 KRW |
707.7000 KRW |
681.1000 KRW |
| 2025-02-06 |
669.6260 KRW |
3,057,466.4853 |
684.7000 KRW |
638.1000 KRW |
698.3000 KRW |
646.4000 KRW |
| 2025-02-05 |
699.7615 KRW |
1,447,230.2703 |
709.6000 KRW |
676.1000 KRW |
719.6000 KRW |
676.3000 KRW |
| 2025-02-04 |
723.6744 KRW |
2,392,166.4022 |
774.4000 KRW |
684.2000 KRW |
781.1000 KRW |
702.6000 KRW |
| 2025-02-03 |
704.0069 KRW |
8,756,397.4833 |
780.3000 KRW |
624.0000 KRW |
780.3000 KRW |
751.2000 KRW |
| 2025-02-02 |
852.3129 KRW |
6,504,957.6127 |
886.9000 KRW |
783.2000 KRW |
896.9000 KRW |
795.0000 KRW |
| 2025-02-01 |
938.5430 KRW |
2,721,628.4276 |
934.0000 KRW |
914.1000 KRW |
960.3000 KRW |
916.0000 KRW |
| 2025-01-31 |
940.6828 KRW |
3,884,134.5018 |
937.5000 KRW |
926.0000 KRW |
954.9000 KRW |
934.0000 KRW |
| 2025-01-30 |
930.5734 KRW |
2,358,954.5726 |
928.9000 KRW |
911.0000 KRW |
959.8000 KRW |
938.6000 KRW |
| 2025-01-29 |
925.9436 KRW |
3,102,866.7637 |
925.0000 KRW |
908.0000 KRW |
956.6000 KRW |
933.7000 KRW |
| 2025-01-28 |
969.6769 KRW |
3,159,067.6886 |
975.8000 KRW |
935.0000 KRW |
1,000.0000 KRW |
935.1000 KRW |
| 2025-01-27 |
988.4767 KRW |
5,903,586.5716 |
999.6000 KRW |
950.2000 KRW |
1,034.0000 KRW |
974.4000 KRW |
| 2025-01-26 |
1,010.0213 KRW |
2,337,953.3336 |
1,001.0000 KRW |
997.3000 KRW |
1,036.0000 KRW |
1,002.0000 KRW |
| 2025-01-25 |
994.9682 KRW |
1,439,121.1160 |
995.0000 KRW |
985.0000 KRW |
1,005.0000 KRW |
1,000.0000 KRW |
| 2025-01-24 |
1,004.5356 KRW |
2,914,572.5642 |
1,027.0000 KRW |
981.2000 KRW |
1,027.0000 KRW |
997.0000 KRW |
| 2025-01-23 |
1,019.7190 KRW |
5,291,770.0642 |
1,029.0000 KRW |
990.8000 KRW |
1,067.0000 KRW |
1,016.0000 KRW |
| 2025-01-22 |
1,066.8781 KRW |
27,597,035.7912 |
1,007.0000 KRW |
1,007.0000 KRW |
1,155.0000 KRW |
1,039.0000 KRW |
| 2025-01-21 |
980.6611 KRW |
6,326,202.6456 |
1,017.0000 KRW |
955.1000 KRW |
1,017.0000 KRW |
998.1000 KRW |
| 2025-01-20 |
1,033.8662 KRW |
5,313,195.1931 |
1,053.0000 KRW |
992.0000 KRW |
1,088.0000 KRW |
1,019.0000 KRW |
| 2025-01-19 |
1,101.6313 KRW |
5,839,553.7277 |
1,158.0000 KRW |
1,032.0000 KRW |
1,178.0000 KRW |
1,050.0000 KRW |
| 2025-01-18 |
1,171.0276 KRW |
7,098,061.4860 |
1,161.0000 KRW |
1,130.0000 KRW |
1,204.0000 KRW |
1,153.0000 KRW |
| 2025-01-17 |
1,143.4145 KRW |
2,529,818.3181 |
1,125.0000 KRW |
1,114.0000 KRW |
1,168.0000 KRW |
1,154.0000 KRW |
| 2025-01-16 |
1,139.4645 KRW |
3,465,348.1972 |
1,172.0000 KRW |
1,111.0000 KRW |
1,172.0000 KRW |
1,125.0000 KRW |
| 2025-01-15 |
1,134.2159 KRW |
4,048,548.8521 |
1,150.0000 KRW |
1,105.0000 KRW |
1,181.0000 KRW |
1,165.0000 KRW |
| 2025-01-14 |
1,156.1092 KRW |
7,258,328.1565 |
1,139.0000 KRW |
1,116.0000 KRW |
1,198.0000 KRW |
1,148.0000 KRW |
| 2025-01-13 |
1,148.1036 KRW |
7,896,250.6930 |
1,228.0000 KRW |
1,093.0000 KRW |
1,243.0000 KRW |
1,146.0000 KRW |
| 2025-01-12 |
1,238.6113 KRW |
2,483,155.4489 |
1,252.0000 KRW |
1,227.0000 KRW |
1,261.0000 KRW |
1,227.0000 KRW |
| 2025-01-11 |
1,247.3430 KRW |
5,323,533.1911 |
1,280.0000 KRW |
1,229.0000 KRW |
1,280.0000 KRW |
1,255.0000 KRW |
| 2025-01-10 |
1,287.1991 KRW |
9,618,476.5622 |
1,292.0000 KRW |
1,250.0000 KRW |
1,322.0000 KRW |
1,278.0000 KRW |
| 2025-01-09 |
1,294.9089 KRW |
12,872,905.3076 |
1,275.0000 KRW |
1,237.0000 KRW |
1,384.0000 KRW |
1,270.0000 KRW |
| 2025-01-08 |
1,254.2535 KRW |
8,699,601.1303 |
1,297.0000 KRW |
1,225.0000 KRW |
1,307.0000 KRW |
1,266.0000 KRW |
| 2025-01-07 |
1,365.3309 KRW |
15,405,757.1117 |
1,373.0000 KRW |
1,291.0000 KRW |
1,451.0000 KRW |
1,300.0000 KRW |
| 2025-01-06 |
1,342.0474 KRW |
5,362,690.5563 |
1,346.0000 KRW |
1,316.0000 KRW |
1,361.0000 KRW |
1,356.0000 KRW |
| 2025-01-05 |
1,335.9566 KRW |
6,013,948.0440 |
1,351.0000 KRW |
1,316.0000 KRW |
1,356.0000 KRW |
1,336.0000 KRW |
| 2025-01-04 |
1,371.6055 KRW |
10,967,046.7323 |
1,381.0000 KRW |
1,338.0000 KRW |
1,424.0000 KRW |
1,350.0000 KRW |
| 2025-01-03 |
1,360.8410 KRW |
8,767,044.4546 |
1,344.0000 KRW |
1,316.0000 KRW |
1,395.0000 KRW |
1,375.0000 KRW |
| 2025-01-02 |
1,333.2574 KRW |
6,984,168.7487 |
1,326.0000 KRW |
1,300.0000 KRW |
1,367.0000 KRW |
1,339.0000 KRW |
| 2025-01-01 |
1,338.0665 KRW |
32,851,240.7203 |
1,250.0000 KRW |
1,240.0000 KRW |
1,392.0000 KRW |
1,326.0000 KRW |
| 2024-12-31 |
1,263.1063 KRW |
7,228,031.7603 |
1,302.0000 KRW |
1,212.0000 KRW |
1,330.0000 KRW |
1,267.0000 KRW |
| 2024-12-30 |
1,295.1538 KRW |
6,196,997.1172 |
1,330.0000 KRW |
1,254.0000 KRW |
1,352.0000 KRW |
1,307.0000 KRW |
| 2024-12-29 |
1,359.0654 KRW |
7,640,734.2143 |
1,350.0000 KRW |
1,323.0000 KRW |
1,401.0000 KRW |
1,342.0000 KRW |
| 2024-12-28 |
1,324.8484 KRW |
5,569,104.7445 |
1,348.0000 KRW |
1,303.0000 KRW |
1,364.0000 KRW |
1,356.0000 KRW |
| 2024-12-27 |
1,372.2403 KRW |
9,042,371.3785 |
1,389.0000 KRW |
1,335.0000 KRW |
1,427.0000 KRW |
1,336.0000 KRW |
| 2024-12-26 |
1,453.6070 KRW |
14,618,598.3765 |
1,501.0000 KRW |
1,378.0000 KRW |
1,547.0000 KRW |
1,390.0000 KRW |
| 2024-12-25 |
1,484.4369 KRW |
31,838,163.5441 |
1,409.0000 KRW |
1,382.0000 KRW |
1,565.0000 KRW |
1,472.0000 KRW |
| 2024-12-24 |
1,406.2334 KRW |
10,827,883.8447 |
1,384.0000 KRW |
1,340.0000 KRW |
1,476.0000 KRW |
1,386.0000 KRW |
| 2024-12-23 |
1,337.1640 KRW |
7,109,430.7333 |
1,384.0000 KRW |
1,301.0000 KRW |
1,393.0000 KRW |
1,329.0000 KRW |
| 2024-12-22 |
1,412.2135 KRW |
14,148,648.6410 |
1,508.0000 KRW |
1,359.0000 KRW |
1,564.0000 KRW |
1,388.0000 KRW |
| 2024-12-21 |
1,409.4208 KRW |
25,372,259.1813 |
1,344.0000 KRW |
1,328.0000 KRW |
1,480.0000 KRW |
1,403.0000 KRW |