Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
111.3222 KRW |
6,393,105.1622 CVC |
111.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2022-12-23 |
111.7495 KRW |
4,805,555.3212 CVC |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2022-12-22 |
112.7048 KRW |
6,660,289.4563 CVC |
113.0000 KRW |
109.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2022-12-21 |
114.0927 KRW |
12,764,015.5354 CVC |
114.0000 KRW |
111.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2022-12-20 |
111.2520 KRW |
13,317,761.9895 CVC |
106.0000 KRW |
105.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2022-12-19 |
112.0039 KRW |
11,499,092.6759 CVC |
117.0000 KRW |
103.0000 KRW |
118.0000 KRW |
107.0000 KRW |
| 2022-12-18 |
117.7772 KRW |
8,096,158.0842 CVC |
119.0000 KRW |
116.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2022-12-17 |
119.6368 KRW |
31,031,147.1623 CVC |
125.0000 KRW |
115.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2022-12-16 |
130.6288 KRW |
25,240,884.4810 CVC |
133.0000 KRW |
123.0000 KRW |
138.0000 KRW |
124.0000 KRW |
| 2022-12-15 |
131.5626 KRW |
19,639,603.0439 CVC |
129.0000 KRW |
126.0000 KRW |
138.0000 KRW |
133.0000 KRW |
| 2022-12-14 |
130.0980 KRW |
17,492,838.2565 CVC |
127.0000 KRW |
127.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2022-12-13 |
125.9781 KRW |
15,963,904.9667 CVC |
128.0000 KRW |
122.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2022-12-12 |
126.8213 KRW |
16,576,541.2669 CVC |
131.0000 KRW |
123.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2022-12-11 |
135.3204 KRW |
84,858,083.1860 CVC |
130.0000 KRW |
129.0000 KRW |
143.0000 KRW |
132.0000 KRW |
| 2022-12-10 |
134.9435 KRW |
54,463,799.0675 CVC |
128.0000 KRW |
127.0000 KRW |
145.0000 KRW |
130.0000 KRW |
| 2022-12-09 |
129.2957 KRW |
4,582,914.5748 CVC |
131.0000 KRW |
128.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2022-12-08 |
128.5306 KRW |
14,079,473.8101 CVC |
130.0000 KRW |
126.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2022-12-07 |
129.8609 KRW |
19,754,123.4403 CVC |
137.0000 KRW |
126.0000 KRW |
137.0000 KRW |
129.0000 KRW |
| 2022-12-06 |
135.5694 KRW |
4,982,116.0137 CVC |
136.0000 KRW |
134.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2022-12-05 |
136.8274 KRW |
6,167,313.9302 CVC |
139.0000 KRW |
135.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2022-12-04 |
137.5358 KRW |
7,543,435.6791 CVC |
140.0000 KRW |
136.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2022-12-03 |
140.0546 KRW |
11,024,528.6994 CVC |
139.0000 KRW |
137.0000 KRW |
145.0000 KRW |
140.0000 KRW |
| 2022-12-02 |
137.8335 KRW |
8,976,228.0644 CVC |
142.0000 KRW |
135.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2022-12-01 |
141.8195 KRW |
8,582,043.7478 CVC |
145.0000 KRW |
140.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2022-11-30 |
140.5225 KRW |
15,220,632.7299 CVC |
140.0000 KRW |
138.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2022-11-29 |
138.3805 KRW |
23,073,203.0966 CVC |
142.0000 KRW |
135.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2022-11-28 |
141.1980 KRW |
150,026,145.9077 CVC |
134.0000 KRW |
131.0000 KRW |
151.0000 KRW |
142.0000 KRW |
| 2022-11-27 |
140.5597 KRW |
51,166,825.5552 CVC |
135.0000 KRW |
134.0000 KRW |
149.0000 KRW |
136.0000 KRW |
| 2022-11-26 |
136.8513 KRW |
7,521,438.6119 CVC |
137.0000 KRW |
134.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2022-11-25 |
135.9273 KRW |
11,230,466.7245 CVC |
140.0000 KRW |
134.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2022-11-24 |
141.6050 KRW |
58,162,078.0633 CVC |
141.0000 KRW |
134.0000 KRW |
149.0000 KRW |
139.0000 KRW |
| 2022-11-23 |
138.6020 KRW |
60,432,210.8959 CVC |
134.0000 KRW |
133.0000 KRW |
145.0000 KRW |
141.0000 KRW |
| 2022-11-22 |
131.6110 KRW |
15,119,918.9860 CVC |
132.0000 KRW |
126.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2022-11-21 |
131.2770 KRW |
42,230,704.8262 CVC |
131.0000 KRW |
124.0000 KRW |
140.0000 KRW |
131.0000 KRW |
| 2022-11-20 |
136.7583 KRW |
63,450,427.4197 CVC |
136.0000 KRW |
128.0000 KRW |
144.0000 KRW |
129.0000 KRW |
| 2022-11-19 |
133.3047 KRW |
22,614,927.5487 CVC |
130.0000 KRW |
127.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2022-11-18 |
127.9243 KRW |
22,934,157.9635 CVC |
126.0000 KRW |
126.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2022-11-17 |
126.8000 KRW |
18,763,542.5920 CVC |
126.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2022-11-16 |
129.1677 KRW |
65,341,356.2194 CVC |
125.0000 KRW |
123.0000 KRW |
135.0000 KRW |
126.0000 KRW |
| 2022-11-15 |
125.5021 KRW |
20,165,512.3553 CVC |
120.0000 KRW |
118.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2022-11-14 |
117.2403 KRW |
14,641,968.1618 CVC |
120.0000 KRW |
110.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2022-11-13 |
122.7494 KRW |
16,243,173.1171 CVC |
124.0000 KRW |
117.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2022-11-12 |
126.1446 KRW |
8,580,611.4723 CVC |
130.0000 KRW |
122.0000 KRW |
131.0000 KRW |
124.0000 KRW |
| 2022-11-11 |
130.3230 KRW |
12,184,059.4005 CVC |
137.0000 KRW |
123.0000 KRW |
139.0000 KRW |
127.0000 KRW |
| 2022-11-10 |
124.5042 KRW |
20,904,621.2645 CVC |
116.0000 KRW |
115.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2022-11-09 |
136.8209 KRW |
41,930,278.6744 CVC |
155.0000 KRW |
112.0000 KRW |
157.0000 KRW |
116.0000 KRW |
| 2022-11-08 |
168.2928 KRW |
72,066,082.9655 CVC |
186.0000 KRW |
150.0000 KRW |
189.0000 KRW |
154.0000 KRW |
| 2022-11-07 |
189.7495 KRW |
44,795,158.1095 CVC |
181.0000 KRW |
179.0000 KRW |
198.0000 KRW |
185.0000 KRW |
| 2022-11-06 |
190.2783 KRW |
11,675,783.2255 CVC |
193.0000 KRW |
186.0000 KRW |
193.0000 KRW |
186.0000 KRW |
| 2022-11-05 |
192.4252 KRW |
50,287,265.5133 CVC |
183.0000 KRW |
182.0000 KRW |
198.0000 KRW |
193.0000 KRW |