Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
1,280.4718 KRW |
16,820,548.6439 |
1,256.0000 KRW |
1,190.0000 KRW |
1,366.0000 KRW |
1,313.0000 KRW |
| 2024-12-19 |
1,312.2215 KRW |
12,204,170.4633 |
1,326.0000 KRW |
1,224.0000 KRW |
1,373.0000 KRW |
1,277.0000 KRW |
| 2024-12-18 |
1,422.3755 KRW |
22,712,973.5711 |
1,524.0000 KRW |
1,332.0000 KRW |
1,589.0000 KRW |
1,357.0000 KRW |
| 2024-12-17 |
1,516.6686 KRW |
47,595,913.9492 |
1,418.0000 KRW |
1,388.0000 KRW |
1,620.0000 KRW |
1,474.0000 KRW |
| 2024-12-16 |
1,446.1064 KRW |
15,607,729.3989 |
1,485.0000 KRW |
1,378.0000 KRW |
1,543.0000 KRW |
1,406.0000 KRW |
| 2024-12-15 |
1,417.2402 KRW |
31,781,448.8077 |
1,321.0000 KRW |
1,317.0000 KRW |
1,465.0000 KRW |
1,461.0000 KRW |
| 2024-12-14 |
1,402.0196 KRW |
18,545,001.7139 |
1,348.0000 KRW |
1,289.0000 KRW |
1,459.0000 KRW |
1,295.0000 KRW |
| 2024-12-13 |
1,345.2071 KRW |
3,499,541.2620 |
1,371.0000 KRW |
1,324.0000 KRW |
1,381.0000 KRW |
1,339.0000 KRW |
| 2024-12-12 |
1,369.1412 KRW |
6,022,036.0900 |
1,342.0000 KRW |
1,317.0000 KRW |
1,404.0000 KRW |
1,378.0000 KRW |
| 2024-12-11 |
1,243.3713 KRW |
7,265,271.1450 |
1,265.0000 KRW |
1,180.0000 KRW |
1,344.0000 KRW |
1,340.0000 KRW |
| 2024-12-10 |
1,296.9430 KRW |
12,954,274.5936 |
1,345.0000 KRW |
1,221.0000 KRW |
1,432.0000 KRW |
1,280.0000 KRW |
| 2024-12-09 |
1,405.5339 KRW |
12,947,064.7990 |
1,487.0000 KRW |
1,332.0000 KRW |
1,490.0000 KRW |
1,359.0000 KRW |
| 2024-12-08 |
1,473.0636 KRW |
7,600,477.5094 |
1,484.0000 KRW |
1,429.0000 KRW |
1,512.0000 KRW |
1,481.0000 KRW |
| 2024-12-07 |
1,480.7967 KRW |
9,435,614.6778 |
1,545.0000 KRW |
1,456.0000 KRW |
1,545.0000 KRW |
1,486.0000 KRW |
| 2024-12-06 |
1,714.5783 KRW |
87,464,934.4445 |
1,628.0000 KRW |
1,439.0000 KRW |
1,898.0000 KRW |
1,516.0000 KRW |
| 2024-12-05 |
1,478.7109 KRW |
65,860,189.3949 |
1,366.0000 KRW |
1,355.0000 KRW |
1,672.0000 KRW |
1,543.0000 KRW |