Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
419.0273 KRW |
2,325,615.8355 |
428.0000 KRW |
408.0000 KRW |
433.0000 KRW |
421.0000 KRW |
| 2025-09-14 |
434.3330 KRW |
2,368,137.9583 |
445.0000 KRW |
423.0000 KRW |
446.0000 KRW |
432.0000 KRW |
| 2025-09-13 |
444.3626 KRW |
3,780,300.9266 |
450.0000 KRW |
438.0000 KRW |
454.0000 KRW |
444.0000 KRW |
| 2025-09-12 |
449.1326 KRW |
13,411,215.5555 |
429.0000 KRW |
426.0000 KRW |
465.0000 KRW |
448.0000 KRW |
| 2025-09-11 |
428.7721 KRW |
2,224,162.1283 |
430.0000 KRW |
421.0000 KRW |
435.0000 KRW |
428.0000 KRW |
| 2025-09-10 |
432.1946 KRW |
3,461,149.7405 |
436.0000 KRW |
426.0000 KRW |
443.0000 KRW |
431.0000 KRW |
| 2025-09-09 |
447.4610 KRW |
12,293,694.9323 |
443.0000 KRW |
429.0000 KRW |
463.0000 KRW |
431.0000 KRW |
| 2025-09-08 |
430.2354 KRW |
3,932,648.4960 |
416.0000 KRW |
412.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2025-09-07 |
413.0585 KRW |
579,013.1061 |
411.0000 KRW |
410.0000 KRW |
417.0000 KRW |
417.0000 KRW |
| 2025-09-06 |
414.3253 KRW |
761,681.3043 |
414.0000 KRW |
409.0000 KRW |
418.0000 KRW |
413.0000 KRW |
| 2025-09-05 |
410.4679 KRW |
1,802,053.0581 |
414.0000 KRW |
404.0000 KRW |
416.0000 KRW |
410.0000 KRW |
| 2025-09-04 |
409.2617 KRW |
3,954,273.1494 |
406.0000 KRW |
395.0000 KRW |
420.0000 KRW |
406.0000 KRW |
| 2025-09-03 |
405.9698 KRW |
424,942.1901 |
407.0000 KRW |
403.0000 KRW |
409.0000 KRW |
407.0000 KRW |
| 2025-09-02 |
400.4385 KRW |
1,352,711.8473 |
396.0000 KRW |
394.0000 KRW |
406.0000 KRW |
404.0000 KRW |
| 2025-09-01 |
402.4268 KRW |
2,677,676.4343 |
413.0000 KRW |
392.0000 KRW |
413.0000 KRW |
394.0000 KRW |
| 2025-08-31 |
418.7154 KRW |
1,063,149.8376 |
422.0000 KRW |
412.0000 KRW |
424.0000 KRW |
417.0000 KRW |
| 2025-08-30 |
418.0032 KRW |
1,052,650.4383 |
425.0000 KRW |
411.0000 KRW |
425.0000 KRW |
421.0000 KRW |
| 2025-08-29 |
431.2412 KRW |
6,062,861.0557 |
442.0000 KRW |
416.0000 KRW |
449.0000 KRW |
423.0000 KRW |
| 2025-08-28 |
441.2515 KRW |
31,813,439.7781 |
421.0000 KRW |
421.0000 KRW |
470.0000 KRW |
437.0000 KRW |
| 2025-08-27 |
420.6208 KRW |
1,677,999.9124 |
423.0000 KRW |
415.0000 KRW |
426.0000 KRW |
420.0000 KRW |
| 2025-08-26 |
417.8973 KRW |
2,616,782.4181 |
414.0000 KRW |
409.0000 KRW |
428.0000 KRW |
427.0000 KRW |
| 2025-08-25 |
423.4067 KRW |
5,181,296.6502 |
438.0000 KRW |
409.0000 KRW |
442.0000 KRW |
413.0000 KRW |
| 2025-08-24 |
442.8906 KRW |
5,335,333.9763 |
456.0000 KRW |
433.0000 KRW |
457.0000 KRW |
439.0000 KRW |
| 2025-08-23 |
459.4431 KRW |
6,220,579.7672 |
454.0000 KRW |
447.0000 KRW |
470.0000 KRW |
454.0000 KRW |
| 2025-08-22 |
439.8300 KRW |
6,781,885.0145 |
445.0000 KRW |
425.0000 KRW |
458.0000 KRW |
456.0000 KRW |
| 2025-08-21 |
453.4894 KRW |
5,593,140.6438 |
464.0000 KRW |
445.0000 KRW |
466.0000 KRW |
446.0000 KRW |
| 2025-08-20 |
456.2041 KRW |
10,526,538.4793 |
463.0000 KRW |
440.0000 KRW |
474.0000 KRW |
461.0000 KRW |
| 2025-08-19 |
469.4018 KRW |
25,072,523.6421 |
460.0000 KRW |
445.0000 KRW |
485.0000 KRW |
465.0000 KRW |
| 2025-08-18 |
448.8125 KRW |
15,622,672.3137 |
440.0000 KRW |
418.0000 KRW |
474.0000 KRW |
458.0000 KRW |
| 2025-08-17 |
446.8753 KRW |
5,309,287.6207 |
442.0000 KRW |
437.0000 KRW |
456.0000 KRW |
441.0000 KRW |
| 2025-08-16 |
437.8721 KRW |
7,563,575.1431 |
421.0000 KRW |
416.0000 KRW |
452.0000 KRW |
447.0000 KRW |
| 2025-08-15 |
413.3247 KRW |
4,433,134.3505 |
404.0000 KRW |
402.0000 KRW |
425.0000 KRW |
419.0000 KRW |
| 2025-08-14 |
431.5962 KRW |
10,519,509.7962 |
434.0000 KRW |
401.0000 KRW |
453.0000 KRW |
405.0000 KRW |
| 2025-08-13 |
426.6008 KRW |
4,200,281.9564 |
424.0000 KRW |
417.0000 KRW |
435.0000 KRW |
423.0000 KRW |
| 2025-08-12 |
419.9379 KRW |
5,897,298.0383 |
421.0000 KRW |
404.0000 KRW |
436.0000 KRW |
425.0000 KRW |
| 2025-08-11 |
459.4480 KRW |
24,706,131.1892 |
444.0000 KRW |
421.0000 KRW |
483.0000 KRW |
421.0000 KRW |
| 2025-08-10 |
434.5669 KRW |
9,746,869.0425 |
435.0000 KRW |
411.0000 KRW |
450.0000 KRW |
439.0000 KRW |
| 2025-08-09 |
421.9098 KRW |
10,138,518.7739 |
417.0000 KRW |
409.0000 KRW |
439.0000 KRW |
437.0000 KRW |
| 2025-08-08 |
424.7542 KRW |
20,955,495.0322 |
422.0000 KRW |
405.0000 KRW |
450.0000 KRW |
418.0000 KRW |
| 2025-08-07 |
412.6594 KRW |
21,795,998.9659 |
375.0000 KRW |
373.0000 KRW |
432.0000 KRW |
404.0000 KRW |
| 2025-08-06 |
368.0508 KRW |
2,369,529.7914 |
380.0000 KRW |
359.0000 KRW |
380.0000 KRW |
374.0000 KRW |
| 2025-08-05 |
388.1433 KRW |
2,699,052.2925 |
392.0000 KRW |
375.0000 KRW |
409.0000 KRW |
377.0000 KRW |
| 2025-08-04 |
389.1600 KRW |
2,758,907.6391 |
382.0000 KRW |
377.0000 KRW |
401.0000 KRW |
393.0000 KRW |
| 2025-08-03 |
376.2678 KRW |
1,289,837.3789 |
371.0000 KRW |
365.0000 KRW |
385.0000 KRW |
384.0000 KRW |
| 2025-08-02 |
376.1249 KRW |
2,658,027.8307 |
384.0000 KRW |
366.0000 KRW |
385.0000 KRW |
369.0000 KRW |
| 2025-08-01 |
393.5224 KRW |
3,775,993.3772 |
409.0000 KRW |
382.0000 KRW |
409.0000 KRW |
383.0000 KRW |
| 2025-07-31 |
419.3452 KRW |
2,660,184.1548 |
418.0000 KRW |
411.0000 KRW |
427.3000 KRW |
415.0000 KRW |
| 2025-07-30 |
411.9140 KRW |
4,757,944.1833 |
427.5000 KRW |
400.0000 KRW |
427.5000 KRW |
418.0000 KRW |
| 2025-07-29 |
425.2433 KRW |
6,979,166.7127 |
437.3000 KRW |
415.0000 KRW |
437.3000 KRW |
428.3000 KRW |
| 2025-07-28 |
430.2062 KRW |
8,444,885.9606 |
433.9000 KRW |
421.0000 KRW |
440.0000 KRW |
436.7000 KRW |