Market [unlinked] / KRW
Identifier on UpBit: KRW-CARV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
426.7890 KRW |
10,039,403.5488 |
424.9000 KRW |
416.2000 KRW |
440.0000 KRW |
430.5000 KRW |
| 2025-07-26 |
428.3830 KRW |
14,627,465.3882 |
416.6000 KRW |
409.0000 KRW |
454.5000 KRW |
423.2000 KRW |
| 2025-07-25 |
413.7205 KRW |
10,628,687.0740 |
421.9000 KRW |
397.7000 KRW |
438.1000 KRW |
415.5000 KRW |
| 2025-07-24 |
409.7730 KRW |
13,790,661.0170 |
416.2000 KRW |
383.8000 KRW |
436.0000 KRW |
412.7000 KRW |
| 2025-07-23 |
432.0900 KRW |
13,955,651.4373 |
448.0000 KRW |
407.1000 KRW |
448.7000 KRW |
413.2000 KRW |
| 2025-07-22 |
459.8334 KRW |
70,312,725.6022 |
443.4000 KRW |
430.0000 KRW |
496.9000 KRW |
450.6000 KRW |
| 2025-07-21 |
446.3752 KRW |
78,833,259.3199 |
409.8000 KRW |
402.4000 KRW |
480.7000 KRW |
443.7000 KRW |
| 2025-07-20 |
397.4955 KRW |
7,598,453.0628 |
391.7000 KRW |
389.5000 KRW |
405.0000 KRW |
403.1000 KRW |
| 2025-07-19 |
390.1422 KRW |
3,750,656.5679 |
390.4000 KRW |
383.0000 KRW |
395.7000 KRW |
390.6000 KRW |
| 2025-07-18 |
394.9730 KRW |
11,576,092.2057 |
396.8000 KRW |
389.0000 KRW |
403.1000 KRW |
393.1000 KRW |
| 2025-07-17 |
392.2473 KRW |
10,635,502.6406 |
391.6000 KRW |
382.3000 KRW |
402.9000 KRW |
395.2000 KRW |
| 2025-07-16 |
386.9757 KRW |
5,236,046.4019 |
387.2000 KRW |
379.3000 KRW |
395.0000 KRW |
391.5000 KRW |
| 2025-07-15 |
376.6928 KRW |
8,649,853.1781 |
388.9000 KRW |
365.7000 KRW |
388.9000 KRW |
383.7000 KRW |
| 2025-07-14 |
409.6168 KRW |
49,699,758.0859 |
392.2000 KRW |
379.7000 KRW |
441.2000 KRW |
382.9000 KRW |
| 2025-07-13 |
390.4853 KRW |
7,427,112.8313 |
394.5000 KRW |
383.1000 KRW |
403.4000 KRW |
390.2000 KRW |
| 2025-07-12 |
380.2525 KRW |
14,229,015.5344 |
390.0000 KRW |
369.6000 KRW |
390.0000 KRW |
384.5000 KRW |
| 2025-07-11 |
365.0508 KRW |
14,332,925.2881 |
359.1000 KRW |
351.2000 KRW |
378.9000 KRW |
377.5000 KRW |
| 2025-07-10 |
347.1545 KRW |
11,046,554.1514 |
351.7000 KRW |
339.0000 KRW |
359.0000 KRW |
356.7000 KRW |
| 2025-07-09 |
348.2765 KRW |
6,070,433.2053 |
352.9000 KRW |
344.3000 KRW |
353.8000 KRW |
351.4000 KRW |
| 2025-07-08 |
351.7450 KRW |
9,072,565.0500 |
354.3000 KRW |
345.2000 KRW |
359.8000 KRW |
351.6000 KRW |
| 2025-07-07 |
362.7297 KRW |
33,871,646.7907 |
364.9000 KRW |
347.2000 KRW |
382.2000 KRW |
352.8000 KRW |
| 2025-07-06 |
390.9682 KRW |
85,121,340.7666 |
390.2000 KRW |
362.0000 KRW |
412.2000 KRW |
363.2000 KRW |
| 2025-07-05 |
414.7271 KRW |
226,808,821.3150 |
357.0000 KRW |
357.0000 KRW |
445.6000 KRW |
419.4000 KRW |
| 2025-07-04 |
354.4201 KRW |
28,961,254.7877 |
336.0000 KRW |
331.0000 KRW |
377.8000 KRW |
354.0000 KRW |
| 2025-07-03 |
334.8432 KRW |
3,323,959.9622 |
330.1000 KRW |
330.0000 KRW |
338.6000 KRW |
337.4000 KRW |
| 2025-07-02 |
323.9714 KRW |
4,676,423.4747 |
322.3000 KRW |
313.7000 KRW |
334.0000 KRW |
333.8000 KRW |
| 2025-07-01 |
333.9141 KRW |
6,571,072.9789 |
336.8000 KRW |
325.7000 KRW |
347.8000 KRW |
327.3000 KRW |
| 2025-06-30 |
341.9531 KRW |
26,097,332.6344 |
334.6000 KRW |
325.3000 KRW |
358.9000 KRW |
338.2000 KRW |
| 2025-06-29 |
331.8478 KRW |
10,037,870.4343 |
322.2000 KRW |
320.5000 KRW |
339.0000 KRW |
328.5000 KRW |
| 2025-06-28 |
318.3180 KRW |
1,487,668.1639 |
314.5000 KRW |
311.1000 KRW |
324.9000 KRW |
322.1000 KRW |
| 2025-06-27 |
305.6707 KRW |
4,613,939.3095 |
308.3000 KRW |
294.6000 KRW |
316.9000 KRW |
315.0000 KRW |
| 2025-06-26 |
311.7929 KRW |
5,449,649.4749 |
318.3000 KRW |
303.4000 KRW |
319.1000 KRW |
308.1000 KRW |
| 2025-06-25 |
321.8689 KRW |
6,880,429.1377 |
330.5000 KRW |
317.0000 KRW |
331.0000 KRW |
318.1000 KRW |
| 2025-06-24 |
329.5813 KRW |
23,295,320.0887 |
337.7000 KRW |
311.7000 KRW |
359.8000 KRW |
323.8000 KRW |
| 2025-06-23 |
322.0972 KRW |
12,405,560.6836 |
314.6000 KRW |
309.1000 KRW |
337.8000 KRW |
327.3000 KRW |
| 2025-06-22 |
343.6844 KRW |
17,289,287.5553 |
335.6000 KRW |
306.9000 KRW |
367.4000 KRW |
313.4000 KRW |
| 2025-06-21 |
342.6577 KRW |
4,145,630.5061 |
339.4000 KRW |
333.6000 KRW |
350.0000 KRW |
336.3000 KRW |
| 2025-06-20 |
351.0455 KRW |
4,403,397.2679 |
361.6000 KRW |
341.1000 KRW |
361.6000 KRW |
350.5000 KRW |
| 2025-06-19 |
365.5667 KRW |
1,052,999.0941 |
369.4000 KRW |
357.6000 KRW |
372.4000 KRW |
363.6000 KRW |
| 2025-06-18 |
366.9256 KRW |
2,812,260.2570 |
374.9000 KRW |
358.2000 KRW |
375.6000 KRW |
365.5000 KRW |
| 2025-06-17 |
390.5203 KRW |
1,854,180.7418 |
394.4000 KRW |
385.0000 KRW |
397.6000 KRW |
387.7000 KRW |
| 2025-06-16 |
402.6545 KRW |
1,597,395.0676 |
404.0000 KRW |
398.2000 KRW |
406.5000 KRW |
404.9000 KRW |
| 2025-06-15 |
396.9775 KRW |
1,757,527.8416 |
394.6000 KRW |
391.8000 KRW |
409.9000 KRW |
403.6000 KRW |
| 2025-06-14 |
399.4184 KRW |
2,169,723.7396 |
402.0000 KRW |
393.3000 KRW |
406.6000 KRW |
395.1000 KRW |
| 2025-06-13 |
398.4519 KRW |
5,386,613.4859 |
420.0000 KRW |
387.0000 KRW |
420.0000 KRW |
400.1000 KRW |
| 2025-06-12 |
435.4301 KRW |
2,857,276.5622 |
449.6000 KRW |
429.0000 KRW |
449.6000 KRW |
435.3000 KRW |
| 2025-06-11 |
456.6758 KRW |
1,759,554.4980 |
464.4000 KRW |
449.1000 KRW |
464.4000 KRW |
449.5000 KRW |
| 2025-06-10 |
451.7408 KRW |
1,277,126.6101 |
456.6000 KRW |
445.3000 KRW |
456.6000 KRW |
448.0000 KRW |
| 2025-06-09 |
439.3051 KRW |
1,970,532.6703 |
440.1000 KRW |
428.5000 KRW |
450.1000 KRW |
448.2000 KRW |
| 2025-06-08 |
439.8289 KRW |
1,946,959.8323 |
442.9000 KRW |
435.5000 KRW |
446.9000 KRW |
441.5000 KRW |