Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
297.4084 KRW |
48,107,501.6871 |
267.0000 KRW |
262.0000 KRW |
317.0000 KRW |
288.0000 KRW |
| 2025-11-03 |
270.0572 KRW |
15,163,879.2788 |
292.0000 KRW |
239.0000 KRW |
301.0000 KRW |
247.0000 KRW |
| 2025-11-02 |
273.6774 KRW |
27,636,762.5757 |
248.0000 KRW |
241.0000 KRW |
296.0000 KRW |
273.0000 KRW |
| 2025-11-01 |
248.1593 KRW |
10,490,138.7511 |
248.0000 KRW |
239.0000 KRW |
259.0000 KRW |
250.0000 KRW |
| 2025-10-31 |
235.7980 KRW |
21,196,085.8864 |
221.0000 KRW |
216.0000 KRW |
253.0000 KRW |
226.0000 KRW |
| 2025-10-30 |
238.1860 KRW |
17,714,386.0889 |
232.0000 KRW |
215.0000 KRW |
249.0000 KRW |
218.0000 KRW |
| 2025-10-29 |
230.1725 KRW |
1,225,932.6296 |
228.0000 KRW |
225.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2025-10-28 |
234.8528 KRW |
2,848,759.9189 |
238.0000 KRW |
230.0000 KRW |
241.0000 KRW |
230.0000 KRW |
| 2025-10-27 |
246.4111 KRW |
7,189,323.4789 |
249.0000 KRW |
233.0000 KRW |
259.0000 KRW |
239.0000 KRW |
| 2025-10-26 |
244.0847 KRW |
25,119,230.9714 |
232.0000 KRW |
229.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2025-10-25 |
240.9049 KRW |
9,907,749.7015 |
229.0000 KRW |
227.0000 KRW |
257.0000 KRW |
234.0000 KRW |
| 2025-10-24 |
224.2514 KRW |
2,176,546.0312 |
224.0000 KRW |
220.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2025-10-23 |
224.1151 KRW |
1,751,618.6963 |
220.0000 KRW |
220.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2025-10-22 |
228.3778 KRW |
3,115,668.9433 |
232.0000 KRW |
221.0000 KRW |
235.0000 KRW |
222.0000 KRW |
| 2025-10-21 |
238.3208 KRW |
2,656,188.1567 |
244.0000 KRW |
232.0000 KRW |
246.0000 KRW |
240.0000 KRW |
| 2025-10-20 |
246.7138 KRW |
1,513,618.1560 |
247.0000 KRW |
240.0000 KRW |
252.0000 KRW |
244.0000 KRW |
| 2025-10-19 |
246.3338 KRW |
1,007,438.8871 |
246.0000 KRW |
242.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-10-18 |
244.3657 KRW |
868,899.5240 |
244.0000 KRW |
240.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2025-10-17 |
244.0447 KRW |
4,461,276.4505 |
256.0000 KRW |
234.0000 KRW |
259.0000 KRW |
242.0000 KRW |
| 2025-10-16 |
265.2212 KRW |
6,154,236.9905 |
274.0000 KRW |
249.0000 KRW |
278.0000 KRW |
254.0000 KRW |
| 2025-10-15 |
289.4300 KRW |
8,940,773.0779 |
293.0000 KRW |
268.0000 KRW |
307.0000 KRW |
270.0000 KRW |
| 2025-10-14 |
294.1280 KRW |
4,758,355.2004 |
316.0000 KRW |
281.0000 KRW |
320.0000 KRW |
296.0000 KRW |
| 2025-10-13 |
309.2010 KRW |
3,509,531.0690 |
315.0000 KRW |
301.0000 KRW |
318.0000 KRW |
318.0000 KRW |
| 2025-10-12 |
309.5424 KRW |
2,055,347.3032 |
306.0000 KRW |
299.0000 KRW |
317.0000 KRW |
314.0000 KRW |
| 2025-10-11 |
308.5469 KRW |
4,206,404.7785 |
326.0000 KRW |
296.0000 KRW |
328.0000 KRW |
306.0000 KRW |
| 2025-10-10 |
360.0923 KRW |
2,726,869.3713 |
356.0000 KRW |
349.0000 KRW |
369.0000 KRW |
350.0000 KRW |
| 2025-10-09 |
361.2553 KRW |
3,020,440.5250 |
382.0000 KRW |
343.0000 KRW |
382.0000 KRW |
357.0000 KRW |
| 2025-10-08 |
370.1527 KRW |
1,925,407.4220 |
364.0000 KRW |
357.0000 KRW |
382.0000 KRW |
381.0000 KRW |
| 2025-10-07 |
371.0470 KRW |
2,093,284.6972 |
381.0000 KRW |
363.0000 KRW |
385.0000 KRW |
364.0000 KRW |
| 2025-10-06 |
381.0482 KRW |
851,612.7283 |
376.0000 KRW |
375.0000 KRW |
389.0000 KRW |
382.0000 KRW |
| 2025-10-05 |
380.2781 KRW |
1,848,948.4147 |
377.0000 KRW |
374.0000 KRW |
387.0000 KRW |
376.0000 KRW |
| 2025-10-04 |
376.6949 KRW |
1,166,942.7014 |
377.0000 KRW |
369.0000 KRW |
386.0000 KRW |
374.0000 KRW |
| 2025-10-03 |
369.1392 KRW |
1,449,931.4106 |
371.0000 KRW |
361.0000 KRW |
377.0000 KRW |
377.0000 KRW |
| 2025-10-02 |
370.4780 KRW |
869,301.9957 |
367.0000 KRW |
365.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2025-10-01 |
361.8975 KRW |
732,352.4386 |
354.0000 KRW |
352.0000 KRW |
369.0000 KRW |
366.0000 KRW |
| 2025-09-30 |
356.0426 KRW |
3,760,714.8052 |
378.0000 KRW |
345.0000 KRW |
378.0000 KRW |
357.0000 KRW |
| 2025-09-29 |
383.3966 KRW |
1,767,090.8769 |
396.0000 KRW |
370.0000 KRW |
397.0000 KRW |
378.0000 KRW |
| 2025-09-28 |
389.5534 KRW |
575,298.2954 |
396.0000 KRW |
385.0000 KRW |
396.0000 KRW |
393.0000 KRW |
| 2025-09-27 |
396.1872 KRW |
1,207,294.9439 |
400.0000 KRW |
391.0000 KRW |
401.0000 KRW |
397.0000 KRW |
| 2025-09-26 |
392.6395 KRW |
2,151,769.9252 |
393.0000 KRW |
384.0000 KRW |
401.0000 KRW |
394.0000 KRW |
| 2025-09-25 |
421.8529 KRW |
10,691,566.6035 |
413.0000 KRW |
395.0000 KRW |
438.0000 KRW |
402.0000 KRW |
| 2025-09-24 |
412.9505 KRW |
2,471,051.4533 |
412.0000 KRW |
404.0000 KRW |
422.0000 KRW |
413.0000 KRW |
| 2025-09-23 |
413.0487 KRW |
2,798,320.6397 |
420.0000 KRW |
404.0000 KRW |
427.0000 KRW |
410.0000 KRW |
| 2025-09-22 |
419.1495 KRW |
5,912,332.2296 |
440.0000 KRW |
404.0000 KRW |
443.0000 KRW |
421.0000 KRW |
| 2025-09-21 |
437.7107 KRW |
4,495,999.7379 |
429.0000 KRW |
424.0000 KRW |
448.0000 KRW |
440.0000 KRW |
| 2025-09-20 |
432.0565 KRW |
1,401,445.2334 |
429.0000 KRW |
424.0000 KRW |
438.0000 KRW |
430.0000 KRW |
| 2025-09-19 |
435.6639 KRW |
2,272,119.1111 |
442.0000 KRW |
424.0000 KRW |
447.0000 KRW |
427.0000 KRW |
| 2025-09-18 |
435.9887 KRW |
2,690,572.9963 |
437.0000 KRW |
430.0000 KRW |
445.0000 KRW |
445.0000 KRW |
| 2025-09-17 |
422.9308 KRW |
1,272,671.8973 |
427.0000 KRW |
415.0000 KRW |
431.0000 KRW |
430.0000 KRW |
| 2025-09-16 |
429.6289 KRW |
6,443,859.8283 |
425.0000 KRW |
417.0000 KRW |
444.0000 KRW |
426.0000 KRW |