Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |