Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
137.9444 KRW |
18,873,419.8278 CVC |
140.0000 KRW |
136.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2023-04-02 |
142.9977 KRW |
23,162,979.7916 CVC |
147.0000 KRW |
139.0000 KRW |
149.0000 KRW |
141.0000 KRW |
| 2023-04-01 |
144.6508 KRW |
25,255,161.9276 CVC |
142.0000 KRW |
141.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2023-03-31 |
139.5421 KRW |
22,168,294.9035 CVC |
140.0000 KRW |
135.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2023-03-30 |
141.6039 KRW |
64,944,164.2353 CVC |
137.0000 KRW |
136.0000 KRW |
148.0000 KRW |
139.0000 KRW |
| 2023-03-29 |
134.6384 KRW |
21,481,800.7924 CVC |
131.0000 KRW |
130.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2023-03-28 |
127.5009 KRW |
15,667,140.3412 CVC |
129.0000 KRW |
125.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2023-03-27 |
131.9472 KRW |
21,325,327.8412 CVC |
138.0000 KRW |
127.0000 KRW |
138.0000 KRW |
129.0000 KRW |
| 2023-03-26 |
137.3399 KRW |
7,604,467.8907 CVC |
137.0000 KRW |
135.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2023-03-25 |
137.3658 KRW |
10,407,640.3587 CVC |
139.0000 KRW |
135.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2023-03-24 |
140.4639 KRW |
12,485,054.4939 CVC |
143.0000 KRW |
138.0000 KRW |
144.0000 KRW |
139.0000 KRW |
| 2023-03-23 |
140.2940 KRW |
14,582,889.4983 CVC |
140.0000 KRW |
137.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2023-03-22 |
143.7249 KRW |
20,124,575.5233 CVC |
149.0000 KRW |
137.0000 KRW |
151.0000 KRW |
140.0000 KRW |
| 2023-03-21 |
142.7184 KRW |
34,865,395.2155 CVC |
148.0000 KRW |
137.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2023-03-20 |
153.1698 KRW |
77,738,403.3590 CVC |
148.0000 KRW |
145.0000 KRW |
164.0000 KRW |
148.0000 KRW |
| 2023-03-19 |
145.2173 KRW |
17,231,167.1820 CVC |
142.0000 KRW |
142.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2023-03-18 |
146.4997 KRW |
28,657,597.3988 CVC |
147.0000 KRW |
142.0000 KRW |
150.0000 KRW |
143.0000 KRW |
| 2023-03-17 |
141.9965 KRW |
24,330,055.9180 CVC |
140.0000 KRW |
139.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2023-03-16 |
136.7661 KRW |
17,178,161.5315 CVC |
135.0000 KRW |
134.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2023-03-15 |
139.9010 KRW |
26,553,740.2189 CVC |
143.0000 KRW |
134.0000 KRW |
145.0000 KRW |
136.0000 KRW |
| 2023-03-14 |
140.2157 KRW |
51,024,357.8358 CVC |
140.0000 KRW |
134.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2023-03-13 |
132.3571 KRW |
80,341,491.0152 CVC |
127.0000 KRW |
127.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2023-03-12 |
120.7688 KRW |
20,807,093.7522 CVC |
122.0000 KRW |
115.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2023-03-11 |
121.7572 KRW |
22,025,420.5282 CVC |
123.0000 KRW |
118.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2023-03-10 |
118.7310 KRW |
31,393,602.6311 CVC |
122.0000 KRW |
114.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2023-03-09 |
127.1058 KRW |
33,209,656.1840 CVC |
131.0000 KRW |
118.0000 KRW |
133.0000 KRW |
121.0000 KRW |
| 2023-03-08 |
135.7314 KRW |
17,631,446.4024 CVC |
140.0000 KRW |
132.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2023-03-07 |
143.3833 KRW |
26,917,383.7108 CVC |
147.0000 KRW |
138.0000 KRW |
149.0000 KRW |
141.0000 KRW |
| 2023-03-06 |
146.5068 KRW |
17,505,771.2880 CVC |
151.0000 KRW |
143.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2023-03-05 |
150.2359 KRW |
18,201,468.9414 CVC |
154.0000 KRW |
147.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2023-03-04 |
155.6276 KRW |
16,043,859.5615 CVC |
156.0000 KRW |
151.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2023-03-03 |
157.6404 KRW |
48,714,273.8520 CVC |
171.0000 KRW |
151.0000 KRW |
172.0000 KRW |
157.0000 KRW |
| 2023-03-02 |
167.2272 KRW |
57,530,894.6552 CVC |
175.0000 KRW |
162.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2023-03-01 |
172.5647 KRW |
198,575,266.3536 CVC |
164.0000 KRW |
162.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2023-02-28 |
166.2160 KRW |
71,757,710.1428 CVC |
159.0000 KRW |
157.0000 KRW |
174.0000 KRW |
164.0000 KRW |
| 2023-02-27 |
158.2596 KRW |
18,256,594.0725 CVC |
160.0000 KRW |
155.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2023-02-26 |
159.0673 KRW |
18,409,075.4384 CVC |
161.0000 KRW |
156.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2023-02-25 |
161.5312 KRW |
51,526,778.6062 CVC |
170.0000 KRW |
154.0000 KRW |
171.0000 KRW |
161.0000 KRW |
| 2023-02-24 |
177.2857 KRW |
331,008,294.9488 CVC |
164.0000 KRW |
161.0000 KRW |
193.0000 KRW |
169.0000 KRW |
| 2023-02-23 |
158.5446 KRW |
34,372,314.6745 CVC |
158.0000 KRW |
154.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2023-02-22 |
153.9066 KRW |
29,911,715.2248 CVC |
159.0000 KRW |
150.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2023-02-21 |
158.7324 KRW |
58,783,348.7781 CVC |
163.0000 KRW |
154.0000 KRW |
166.0000 KRW |
158.0000 KRW |
| 2023-02-20 |
159.1646 KRW |
51,351,167.6980 CVC |
154.0000 KRW |
151.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2023-02-19 |
153.7915 KRW |
28,922,579.0212 CVC |
156.0000 KRW |
151.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2023-02-18 |
156.0702 KRW |
27,264,310.1833 CVC |
159.0000 KRW |
152.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2023-02-17 |
154.7683 KRW |
37,643,704.5315 CVC |
153.0000 KRW |
150.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2023-02-16 |
151.3211 KRW |
49,304,980.2210 CVC |
150.0000 KRW |
147.0000 KRW |
158.0000 KRW |
151.0000 KRW |
| 2023-02-15 |
142.6194 KRW |
38,547,487.4904 CVC |
138.0000 KRW |
135.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2023-02-14 |
133.5220 KRW |
21,448,446.8964 CVC |
135.0000 KRW |
128.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2023-02-13 |
133.6479 KRW |
31,642,040.4058 CVC |
140.0000 KRW |
128.0000 KRW |
141.0000 KRW |
133.0000 KRW |