Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
279.0595 KRW |
105,841,564.5321 CVC |
285.0000 KRW |
258.0000 KRW |
302.5000 KRW |
263.6000 KRW |
| 2024-12-21 |
277.8160 KRW |
192,415,975.3239 CVC |
257.8000 KRW |
247.5000 KRW |
298.0000 KRW |
291.0000 KRW |
| 2024-12-20 |
226.7936 KRW |
84,237,031.3167 CVC |
227.3000 KRW |
200.0000 KRW |
256.6000 KRW |
254.2000 KRW |
| 2024-12-19 |
246.2569 KRW |
48,330,568.2483 CVC |
252.6000 KRW |
226.0000 KRW |
261.3000 KRW |
229.0000 KRW |
| 2024-12-18 |
269.0981 KRW |
57,806,996.2375 CVC |
276.3000 KRW |
253.4000 KRW |
285.7000 KRW |
254.3000 KRW |
| 2024-12-17 |
276.9038 KRW |
60,282,522.1797 CVC |
292.5000 KRW |
268.4000 KRW |
292.5000 KRW |
273.3000 KRW |
| 2024-12-16 |
296.3448 KRW |
133,575,580.1971 CVC |
312.4000 KRW |
282.7000 KRW |
312.5000 KRW |
289.6000 KRW |
| 2024-12-15 |
304.4286 KRW |
524,930,551.3505 CVC |
281.6000 KRW |
277.2000 KRW |
332.0000 KRW |
315.7000 KRW |
| 2024-12-14 |
285.5305 KRW |
222,578,418.3788 CVC |
271.5000 KRW |
261.9000 KRW |
305.1000 KRW |
281.7000 KRW |
| 2024-12-13 |
275.4801 KRW |
145,488,621.0548 CVC |
290.3000 KRW |
263.2000 KRW |
293.8000 KRW |
270.1000 KRW |
| 2024-12-12 |
296.3201 KRW |
866,143,136.7415 CVC |
245.3000 KRW |
239.2000 KRW |
328.5000 KRW |
288.6000 KRW |
| 2024-12-11 |
241.4956 KRW |
268,764,880.3533 CVC |
215.0000 KRW |
201.0000 KRW |
260.5000 KRW |
244.9000 KRW |
| 2024-12-10 |
210.2916 KRW |
58,879,388.6925 CVC |
219.3000 KRW |
195.0000 KRW |
227.5000 KRW |
216.3000 KRW |
| 2024-12-09 |
241.1517 KRW |
52,916,709.0189 CVC |
258.8000 KRW |
230.2000 KRW |
259.2000 KRW |
231.2000 KRW |
| 2024-12-08 |
256.4828 KRW |
22,244,849.5480 CVC |
260.7000 KRW |
250.9000 KRW |
263.3000 KRW |
258.1000 KRW |
| 2024-12-07 |
264.6142 KRW |
43,817,884.7931 CVC |
268.0000 KRW |
254.2000 KRW |
278.7000 KRW |
259.4000 KRW |
| 2024-12-06 |
263.9715 KRW |
111,510,049.1824 CVC |
250.3000 KRW |
246.6000 KRW |
275.0000 KRW |
265.3000 KRW |
| 2024-12-05 |
251.0886 KRW |
70,737,371.3432 CVC |
261.8000 KRW |
241.2000 KRW |
264.3000 KRW |
252.7000 KRW |
| 2024-12-04 |
265.4301 KRW |
162,925,711.1511 CVC |
251.8000 KRW |
244.0000 KRW |
284.6000 KRW |
261.4000 KRW |
| 2024-12-03 |
241.8017 KRW |
269,446,711.0311 CVC |
236.6000 KRW |
157.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2024-12-02 |
230.8932 KRW |
70,493,425.2340 CVC |
238.1000 KRW |
222.1000 KRW |
238.4000 KRW |
236.3000 KRW |
| 2024-12-01 |
235.9116 KRW |
44,445,097.5728 CVC |
240.4000 KRW |
230.2000 KRW |
242.0000 KRW |
238.8000 KRW |
| 2024-11-30 |
234.5105 KRW |
43,400,084.9234 CVC |
238.1000 KRW |
230.4000 KRW |
241.2000 KRW |
240.9000 KRW |
| 2024-11-29 |
231.6776 KRW |
41,255,850.8239 CVC |
236.4000 KRW |
225.7000 KRW |
239.1000 KRW |
237.7000 KRW |
| 2024-11-28 |
233.8648 KRW |
50,165,599.3174 CVC |
244.3000 KRW |
228.7000 KRW |
244.4000 KRW |
235.4000 KRW |
| 2024-11-27 |
230.8658 KRW |
62,317,527.5660 CVC |
238.5000 KRW |
224.2000 KRW |
238.5000 KRW |
236.5000 KRW |
| 2024-11-26 |
234.2826 KRW |
254,170,495.9046 CVC |
223.1000 KRW |
215.2000 KRW |
246.7000 KRW |
232.7000 KRW |
| 2024-11-25 |
227.1731 KRW |
241,269,409.0988 CVC |
216.0000 KRW |
211.2000 KRW |
246.7000 KRW |
217.5000 KRW |
| 2024-11-24 |
212.3505 KRW |
161,890,396.9040 CVC |
204.3000 KRW |
195.3000 KRW |
226.9000 KRW |
216.9000 KRW |
| 2024-11-23 |
200.4109 KRW |
67,872,906.5091 CVC |
198.6000 KRW |
194.2000 KRW |
207.8000 KRW |
203.9000 KRW |
| 2024-11-22 |
195.4430 KRW |
79,742,139.2335 CVC |
195.5000 KRW |
185.4000 KRW |
206.0000 KRW |
199.2000 KRW |
| 2024-11-21 |
191.6439 KRW |
44,634,735.9573 CVC |
194.5000 KRW |
186.0000 KRW |
197.9000 KRW |
192.7000 KRW |
| 2024-11-20 |
193.4952 KRW |
57,088,719.0388 CVC |
205.0000 KRW |
187.1000 KRW |
205.0000 KRW |
195.0000 KRW |
| 2024-11-19 |
211.0518 KRW |
324,096,907.2636 CVC |
197.8000 KRW |
195.0000 KRW |
223.0000 KRW |
200.8000 KRW |
| 2024-11-18 |
191.1090 KRW |
37,123,361.8681 CVC |
187.7000 KRW |
184.8000 KRW |
196.3000 KRW |
195.2000 KRW |
| 2024-11-17 |
187.8982 KRW |
36,031,431.9844 CVC |
194.6000 KRW |
180.2000 KRW |
194.9000 KRW |
185.1000 KRW |
| 2024-11-16 |
185.6897 KRW |
47,770,865.4951 CVC |
181.5000 KRW |
180.2000 KRW |
196.8000 KRW |
195.2000 KRW |
| 2024-11-15 |
174.2363 KRW |
26,302,045.8917 CVC |
174.1000 KRW |
169.0000 KRW |
179.0000 KRW |
178.9000 KRW |
| 2024-11-14 |
180.4186 KRW |
47,965,656.1129 CVC |
186.9000 KRW |
174.8000 KRW |
187.1000 KRW |
178.3000 KRW |
| 2024-11-13 |
188.8425 KRW |
67,640,578.5378 CVC |
198.7000 KRW |
180.0000 KRW |
203.0000 KRW |
185.6000 KRW |
| 2024-11-12 |
203.8229 KRW |
270,321,909.4343 CVC |
197.9000 KRW |
182.5000 KRW |
219.3000 KRW |
195.7000 KRW |
| 2024-11-11 |
189.7244 KRW |
110,840,442.5921 CVC |
187.8000 KRW |
180.5000 KRW |
195.3000 KRW |
194.7000 KRW |
| 2024-11-10 |
190.1587 KRW |
275,482,331.2115 CVC |
180.8000 KRW |
180.8000 KRW |
200.0000 KRW |
187.6000 KRW |
| 2024-11-09 |
174.1524 KRW |
52,531,175.4226 CVC |
174.5000 KRW |
169.4000 KRW |
184.4000 KRW |
179.8000 KRW |
| 2024-11-08 |
171.9329 KRW |
39,337,427.2836 CVC |
173.2000 KRW |
168.3000 KRW |
174.8000 KRW |
173.9000 KRW |
| 2024-11-07 |
172.7147 KRW |
55,046,319.0083 CVC |
175.3000 KRW |
167.0000 KRW |
178.0000 KRW |
172.3000 KRW |
| 2024-11-06 |
168.6532 KRW |
64,772,469.6378 CVC |
164.6000 KRW |
164.3000 KRW |
173.4000 KRW |
171.9000 KRW |
| 2024-11-05 |
162.4973 KRW |
49,289,508.3733 CVC |
160.5000 KRW |
158.6000 KRW |
166.8000 KRW |
164.3000 KRW |
| 2024-11-04 |
165.9703 KRW |
59,400,756.5424 CVC |
172.2000 KRW |
156.8000 KRW |
175.0000 KRW |
159.7000 KRW |
| 2024-11-03 |
180.4345 KRW |
266,442,120.0681 CVC |
169.3000 KRW |
166.0000 KRW |
191.9000 KRW |
172.3000 KRW |