Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
483.9936 KRW |
4,883,025.1444 |
493.6000 KRW |
475.2000 KRW |
494.4000 KRW |
483.8000 KRW |
| 2025-04-24 |
502.8997 KRW |
55,360,596.8283 |
483.0000 KRW |
464.1000 KRW |
531.0000 KRW |
488.4000 KRW |
| 2025-04-23 |
480.2577 KRW |
26,101,950.2896 |
466.4000 KRW |
461.4000 KRW |
497.2000 KRW |
479.8000 KRW |
| 2025-04-22 |
448.8545 KRW |
10,289,203.3307 |
453.0000 KRW |
438.1000 KRW |
465.4000 KRW |
464.1000 KRW |
| 2025-04-21 |
450.0879 KRW |
6,029,141.9684 |
447.0000 KRW |
445.1000 KRW |
457.6000 KRW |
450.6000 KRW |
| 2025-04-20 |
447.2292 KRW |
8,225,184.7478 |
456.4000 KRW |
435.3000 KRW |
456.5000 KRW |
445.8000 KRW |
| 2025-04-19 |
450.8361 KRW |
8,474,561.8858 |
455.2000 KRW |
447.0000 KRW |
459.3000 KRW |
457.1000 KRW |
| 2025-04-18 |
468.7953 KRW |
51,428,871.2707 |
443.4000 KRW |
438.4000 KRW |
507.9000 KRW |
453.5000 KRW |
| 2025-04-17 |
439.9233 KRW |
9,961,696.7591 |
454.6000 KRW |
432.3000 KRW |
454.6000 KRW |
443.1000 KRW |
| 2025-04-16 |
461.7311 KRW |
15,112,133.3326 |
480.1000 KRW |
438.6000 KRW |
484.5000 KRW |
453.9000 KRW |
| 2025-04-15 |
485.9096 KRW |
15,498,755.3328 |
493.0000 KRW |
475.6000 KRW |
499.8000 KRW |
485.6000 KRW |
| 2025-04-14 |
511.8756 KRW |
104,638,651.8538 |
475.1000 KRW |
473.3000 KRW |
544.9000 KRW |
479.2000 KRW |
| 2025-04-13 |
527.2575 KRW |
46,396,596.1822 |
527.2000 KRW |
462.1000 KRW |
566.4000 KRW |
474.6000 KRW |
| 2025-04-12 |
562.4983 KRW |
183,147,841.4989 |
493.3000 KRW |
493.3000 KRW |
637.6000 KRW |
520.7000 KRW |
| 2025-04-11 |
503.3838 KRW |
48,393,403.8201 |
463.3000 KRW |
453.0000 KRW |
542.8000 KRW |
486.8000 KRW |
| 2025-04-10 |
474.3802 KRW |
9,784,775.2076 |
493.3000 KRW |
450.2000 KRW |
496.0000 KRW |
463.2000 KRW |
| 2025-04-09 |
460.0839 KRW |
11,078,988.8405 |
461.4000 KRW |
429.4000 KRW |
499.1000 KRW |
494.5000 KRW |
| 2025-04-08 |
450.6353 KRW |
8,276,706.0509 |
448.7000 KRW |
432.7000 KRW |
475.6000 KRW |
450.0000 KRW |
| 2025-04-07 |
433.6690 KRW |
12,039,239.6966 |
448.1000 KRW |
402.6000 KRW |
459.3000 KRW |
452.2000 KRW |
| 2025-04-06 |
501.1758 KRW |
10,446,022.7838 |
531.8000 KRW |
463.0000 KRW |
535.0000 KRW |
467.5000 KRW |
| 2025-04-05 |
541.5568 KRW |
7,160,092.1042 |
563.7000 KRW |
522.8000 KRW |
563.7000 KRW |
527.2000 KRW |
| 2025-04-04 |
570.5864 KRW |
20,893,601.8238 |
556.1000 KRW |
538.9000 KRW |
596.8000 KRW |
560.4000 KRW |
| 2025-04-03 |
570.5751 KRW |
17,754,564.1566 |
564.1000 KRW |
541.7000 KRW |
598.5000 KRW |
557.5000 KRW |
| 2025-04-02 |
614.5856 KRW |
67,938,622.9643 |
592.0000 KRW |
566.3000 KRW |
650.7000 KRW |
603.7000 KRW |
| 2025-04-01 |
546.7043 KRW |
10,898,318.4939 |
547.6000 KRW |
530.9000 KRW |
580.0000 KRW |
561.2000 KRW |
| 2025-03-31 |
549.8255 KRW |
19,354,537.8939 |
586.9000 KRW |
522.1000 KRW |
586.9000 KRW |
544.9000 KRW |
| 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 |