Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
117.5135 KRW |
9,310,603.4912 CVC |
117.0000 KRW |
115.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2023-05-22 |
116.4942 KRW |
10,230,988.3957 CVC |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2023-05-21 |
120.2369 KRW |
9,243,863.0268 CVC |
122.0000 KRW |
118.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-05-20 |
120.9737 KRW |
2,365,599.2833 CVC |
122.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2023-05-19 |
120.7518 KRW |
12,463,311.4184 CVC |
120.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-05-18 |
120.6131 KRW |
12,056,149.1109 CVC |
122.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-05-17 |
119.8534 KRW |
21,582,025.4971 CVC |
119.0000 KRW |
118.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-05-16 |
119.7938 KRW |
10,490,725.3863 CVC |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-05-15 |
119.6994 KRW |
8,376,886.5627 CVC |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2023-05-14 |
118.7157 KRW |
8,222,764.0681 CVC |
120.0000 KRW |
117.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2023-05-13 |
119.6461 KRW |
7,763,552.6723 CVC |
121.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-05-12 |
118.5646 KRW |
64,751,017.6000 CVC |
124.0000 KRW |
115.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2023-05-11 |
140.2689 KRW |
289,082,201.9994 CVC |
129.0000 KRW |
122.0000 KRW |
154.0000 KRW |
125.0000 KRW |
| 2023-05-10 |
127.2529 KRW |
11,375,567.4422 CVC |
126.0000 KRW |
124.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2023-05-09 |
125.2648 KRW |
6,894,198.0376 CVC |
124.0000 KRW |
123.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-05-08 |
126.6630 KRW |
17,542,808.3141 CVC |
132.0000 KRW |
122.0000 KRW |
132.0000 KRW |
125.0000 KRW |
| 2023-05-07 |
132.7661 KRW |
8,183,337.5857 CVC |
132.0000 KRW |
131.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2023-05-06 |
132.8179 KRW |
10,555,985.7618 CVC |
135.0000 KRW |
130.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2023-05-05 |
134.5596 KRW |
7,255,048.7092 CVC |
134.0000 KRW |
132.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2023-05-04 |
135.0816 KRW |
20,916,150.4491 CVC |
133.0000 KRW |
132.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2023-05-03 |
131.9173 KRW |
8,016,997.3703 CVC |
134.0000 KRW |
130.0000 KRW |
134.0000 KRW |
134.0000 KRW |
| 2023-05-02 |
132.3923 KRW |
7,482,724.1081 CVC |
133.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2023-05-01 |
134.1537 KRW |
9,564,262.1155 CVC |
137.0000 KRW |
132.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2023-04-30 |
137.4435 KRW |
8,020,232.5457 CVC |
138.0000 KRW |
136.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2023-04-29 |
137.2135 KRW |
3,877,577.2557 CVC |
137.0000 KRW |
136.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2023-04-28 |
136.6490 KRW |
7,307,102.4360 CVC |
138.0000 KRW |
135.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2023-04-27 |
136.8067 KRW |
13,615,120.9266 CVC |
137.0000 KRW |
135.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2023-04-26 |
138.4454 KRW |
28,778,905.1601 CVC |
141.0000 KRW |
130.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2023-04-25 |
139.1604 KRW |
57,964,284.0352 CVC |
139.0000 KRW |
132.0000 KRW |
147.0000 KRW |
139.0000 KRW |
| 2023-04-24 |
138.8773 KRW |
26,922,426.5910 CVC |
143.0000 KRW |
135.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2023-04-23 |
144.3968 KRW |
29,494,061.8927 CVC |
149.0000 KRW |
141.0000 KRW |
149.0000 KRW |
143.0000 KRW |
| 2023-04-22 |
147.5809 KRW |
86,121,952.7024 CVC |
158.0000 KRW |
144.0000 KRW |
158.0000 KRW |
148.0000 KRW |
| 2023-04-21 |
156.9950 KRW |
376,260,218.0379 CVC |
146.0000 KRW |
145.0000 KRW |
173.0000 KRW |
158.0000 KRW |
| 2023-04-20 |
147.9443 KRW |
92,850,367.6099 CVC |
140.0000 KRW |
139.0000 KRW |
157.0000 KRW |
147.0000 KRW |
| 2023-04-19 |
143.6475 KRW |
17,996,416.7471 CVC |
148.0000 KRW |
139.0000 KRW |
149.0000 KRW |
139.0000 KRW |
| 2023-04-18 |
146.8783 KRW |
19,106,354.6923 CVC |
147.0000 KRW |
144.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2023-04-17 |
147.0298 KRW |
19,500,275.0275 CVC |
149.0000 KRW |
144.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2023-04-16 |
148.7232 KRW |
37,324,767.0899 CVC |
146.0000 KRW |
145.0000 KRW |
152.0000 KRW |
148.0000 KRW |
| 2023-04-15 |
146.2007 KRW |
10,418,226.2292 CVC |
148.0000 KRW |
145.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2023-04-14 |
146.1649 KRW |
20,732,105.8460 CVC |
147.0000 KRW |
144.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2023-04-13 |
144.7691 KRW |
13,850,514.8261 CVC |
146.0000 KRW |
143.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2023-04-12 |
151.6478 KRW |
111,826,037.8259 CVC |
147.0000 KRW |
143.0000 KRW |
161.0000 KRW |
145.0000 KRW |
| 2023-04-11 |
146.0652 KRW |
18,324,363.1255 CVC |
147.0000 KRW |
145.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2023-04-10 |
144.0390 KRW |
34,227,792.0898 CVC |
142.0000 KRW |
141.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2023-04-09 |
142.2730 KRW |
12,660,278.3484 CVC |
146.0000 KRW |
139.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2023-04-08 |
145.1268 KRW |
15,245,364.3136 CVC |
145.0000 KRW |
143.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2023-04-07 |
147.6055 KRW |
48,856,223.7223 CVC |
149.0000 KRW |
142.0000 KRW |
156.0000 KRW |
146.0000 KRW |
| 2023-04-06 |
161.2973 KRW |
298,671,352.5651 CVC |
151.0000 KRW |
145.0000 KRW |
174.0000 KRW |
150.0000 KRW |
| 2023-04-05 |
146.3310 KRW |
46,020,793.6092 CVC |
142.0000 KRW |
140.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2023-04-04 |
140.1713 KRW |
12,604,654.9585 CVC |
138.0000 KRW |
137.0000 KRW |
143.0000 KRW |
141.0000 KRW |