Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
182.8829 KRW |
120,519,567.1114 CVC |
188.0000 KRW |
170.1000 KRW |
192.0000 KRW |
174.4000 KRW |
| 2024-10-02 |
180.2654 KRW |
322,266,644.6472 CVC |
165.5000 KRW |
164.3000 KRW |
193.3000 KRW |
189.7000 KRW |
| 2024-10-01 |
175.9160 KRW |
315,381,800.5198 CVC |
157.2000 KRW |
156.7000 KRW |
184.7000 KRW |
165.4000 KRW |
| 2024-09-30 |
166.5450 KRW |
37,228,079.0932 CVC |
164.2000 KRW |
157.7000 KRW |
171.7000 KRW |
159.5000 KRW |
| 2024-09-29 |
164.9111 KRW |
13,618,062.0089 CVC |
163.6000 KRW |
161.2000 KRW |
167.0000 KRW |
164.9000 KRW |
| 2024-09-28 |
165.5265 KRW |
9,405,730.6580 CVC |
168.1000 KRW |
161.0000 KRW |
169.1000 KRW |
162.5000 KRW |
| 2024-09-27 |
168.2594 KRW |
9,941,380.6756 CVC |
169.7000 KRW |
165.4000 KRW |
171.2000 KRW |
168.5000 KRW |
| 2024-09-26 |
168.7342 KRW |
24,163,644.4196 CVC |
166.8000 KRW |
162.3000 KRW |
176.0000 KRW |
169.6000 KRW |
| 2024-09-25 |
166.4438 KRW |
10,986,162.3336 CVC |
169.5000 KRW |
164.5000 KRW |
170.4000 KRW |
167.6000 KRW |
| 2024-09-24 |
165.7132 KRW |
24,111,493.8637 CVC |
171.5000 KRW |
161.3000 KRW |
173.4000 KRW |
169.5000 KRW |
| 2024-09-23 |
166.1121 KRW |
26,394,946.8942 CVC |
170.5000 KRW |
163.0000 KRW |
171.0000 KRW |
169.2000 KRW |
| 2024-09-22 |
172.0177 KRW |
135,505,261.8016 CVC |
165.3000 KRW |
155.8000 KRW |
184.5000 KRW |
175.1000 KRW |
| 2024-09-21 |
167.9179 KRW |
248,955,143.4821 CVC |
156.1000 KRW |
156.1000 KRW |
178.7000 KRW |
165.7000 KRW |
| 2024-09-20 |
154.5928 KRW |
37,275,344.1164 CVC |
148.5000 KRW |
145.1000 KRW |
162.8000 KRW |
154.3000 KRW |
| 2024-09-19 |
146.0833 KRW |
13,853,201.8233 CVC |
145.6000 KRW |
143.0000 KRW |
149.1000 KRW |
146.2000 KRW |
| 2024-09-18 |
143.5021 KRW |
22,006,214.6389 CVC |
148.7000 KRW |
139.8000 KRW |
148.9000 KRW |
145.0000 KRW |
| 2024-09-17 |
154.8944 KRW |
118,678,120.9226 CVC |
146.6000 KRW |
145.7000 KRW |
164.0000 KRW |
147.8000 KRW |
| 2024-09-16 |
143.2931 KRW |
23,274,239.0244 CVC |
142.9000 KRW |
138.4000 KRW |
148.9000 KRW |
144.6000 KRW |
| 2024-09-15 |
144.3547 KRW |
13,245,312.3047 CVC |
143.5000 KRW |
141.4000 KRW |
146.6000 KRW |
142.2000 KRW |
| 2024-09-14 |
144.1047 KRW |
12,166,408.7109 CVC |
145.5000 KRW |
142.3000 KRW |
147.0000 KRW |
143.2000 KRW |
| 2024-09-13 |
146.8804 KRW |
35,759,269.0371 CVC |
150.8000 KRW |
142.7000 KRW |
153.3000 KRW |
145.2000 KRW |
| 2024-09-12 |
151.3369 KRW |
125,217,897.2446 CVC |
148.4000 KRW |
144.7000 KRW |
158.3000 KRW |
148.5000 KRW |
| 2024-09-11 |
146.6543 KRW |
158,852,880.2610 CVC |
137.2000 KRW |
135.5000 KRW |
153.3000 KRW |
148.6000 KRW |
| 2024-09-10 |
138.3483 KRW |
16,640,587.4635 CVC |
140.6000 KRW |
135.5000 KRW |
141.2000 KRW |
137.5000 KRW |
| 2024-09-09 |
140.3763 KRW |
81,952,720.1300 CVC |
141.1000 KRW |
135.0000 KRW |
146.6000 KRW |
140.6000 KRW |
| 2024-09-08 |
140.9829 KRW |
73,311,793.2487 CVC |
121.6000 KRW |
121.3000 KRW |
153.3000 KRW |
145.4000 KRW |
| 2024-09-07 |
120.2010 KRW |
2,611,338.8461 CVC |
120.2000 KRW |
118.3000 KRW |
122.5000 KRW |
121.8000 KRW |
| 2024-09-06 |
123.6326 KRW |
17,120,124.2364 CVC |
119.8000 KRW |
117.0000 KRW |
127.8000 KRW |
119.2000 KRW |
| 2024-09-05 |
122.0657 KRW |
3,770,035.8719 CVC |
122.0000 KRW |
119.6000 KRW |
125.0000 KRW |
120.1000 KRW |
| 2024-09-04 |
118.8531 KRW |
3,923,720.2640 CVC |
120.6000 KRW |
114.8000 KRW |
123.5000 KRW |
122.9000 KRW |
| 2024-09-03 |
126.7985 KRW |
13,503,451.1614 CVC |
125.2000 KRW |
120.1000 KRW |
131.4000 KRW |
120.9000 KRW |
| 2024-09-02 |
122.1182 KRW |
2,416,694.6995 CVC |
121.0000 KRW |
118.9000 KRW |
125.5000 KRW |
125.2000 KRW |
| 2024-09-01 |
123.0326 KRW |
1,504,500.6865 CVC |
124.7000 KRW |
121.1000 KRW |
125.3000 KRW |
122.5000 KRW |
| 2024-08-31 |
125.4289 KRW |
1,129,429.9677 CVC |
126.7000 KRW |
123.5000 KRW |
126.9000 KRW |
125.3000 KRW |
| 2024-08-30 |
124.8444 KRW |
2,593,891.2055 CVC |
125.6000 KRW |
122.2000 KRW |
127.1000 KRW |
126.6000 KRW |
| 2024-08-29 |
125.4728 KRW |
3,115,722.2866 CVC |
124.2000 KRW |
123.5000 KRW |
128.0000 KRW |
125.4000 KRW |
| 2024-08-28 |
125.3243 KRW |
5,174,440.5416 CVC |
125.3000 KRW |
121.0000 KRW |
129.0000 KRW |
124.4000 KRW |
| 2024-08-27 |
129.4534 KRW |
5,185,417.9563 CVC |
130.3000 KRW |
123.8000 KRW |
133.6000 KRW |
125.7000 KRW |
| 2024-08-26 |
133.0948 KRW |
10,425,074.1529 CVC |
134.3000 KRW |
130.7000 KRW |
135.2000 KRW |
130.7000 KRW |
| 2024-08-25 |
135.3201 KRW |
4,635,138.0634 CVC |
138.9000 KRW |
132.5000 KRW |
139.5000 KRW |
135.9000 KRW |
| 2024-08-24 |
138.1203 KRW |
3,874,706.4070 CVC |
137.7000 KRW |
135.8000 KRW |
140.5000 KRW |
137.5000 KRW |
| 2024-08-23 |
134.2814 KRW |
5,515,916.0570 CVC |
131.2000 KRW |
131.2000 KRW |
138.0000 KRW |
137.4000 KRW |
| 2024-08-22 |
131.0290 KRW |
7,921,194.5564 CVC |
132.0000 KRW |
128.5000 KRW |
133.7000 KRW |
130.8000 KRW |
| 2024-08-21 |
129.0556 KRW |
5,029,716.1743 CVC |
128.5000 KRW |
126.9000 KRW |
133.8000 KRW |
132.9000 KRW |
| 2024-08-20 |
128.4255 KRW |
9,807,823.7422 CVC |
131.3000 KRW |
125.6000 KRW |
132.1000 KRW |
128.4000 KRW |
| 2024-08-19 |
128.8972 KRW |
21,100,988.0749 CVC |
124.9000 KRW |
122.3000 KRW |
134.6000 KRW |
129.2000 KRW |
| 2024-08-18 |
125.5142 KRW |
2,732,937.5140 CVC |
124.2000 KRW |
122.7000 KRW |
128.0000 KRW |
126.9000 KRW |
| 2024-08-17 |
123.1598 KRW |
2,322,502.1753 CVC |
122.0000 KRW |
122.0000 KRW |
124.6000 KRW |
123.8000 KRW |
| 2024-08-16 |
121.9235 KRW |
5,669,049.9676 CVC |
122.4000 KRW |
119.4000 KRW |
123.7000 KRW |
122.4000 KRW |
| 2024-08-15 |
123.5451 KRW |
3,700,799.6573 CVC |
124.6000 KRW |
120.9000 KRW |
126.1000 KRW |
122.8000 KRW |