Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
233.3810 KRW |
15,909,561.8475 CVC |
228.0000 KRW |
222.0000 KRW |
245.0000 KRW |
234.0000 KRW |
| 2022-05-19 |
217.0540 KRW |
16,276,051.0013 CVC |
214.0000 KRW |
203.0000 KRW |
233.0000 KRW |
228.0000 KRW |
| 2022-05-18 |
242.3497 KRW |
86,114,321.6289 CVC |
234.0000 KRW |
216.0000 KRW |
263.0000 KRW |
219.0000 KRW |
| 2022-05-17 |
230.0910 KRW |
11,670,446.9339 CVC |
229.0000 KRW |
221.0000 KRW |
239.0000 KRW |
232.0000 KRW |
| 2022-05-16 |
231.9089 KRW |
11,779,085.4878 CVC |
244.0000 KRW |
221.0000 KRW |
245.0000 KRW |
228.0000 KRW |
| 2022-05-15 |
235.7833 KRW |
19,275,431.4756 CVC |
245.0000 KRW |
226.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2022-05-14 |
218.5876 KRW |
59,234,327.0845 CVC |
202.0000 KRW |
200.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2022-05-13 |
199.9562 KRW |
33,315,211.4427 CVC |
176.0000 KRW |
175.0000 KRW |
216.0000 KRW |
203.0000 KRW |
| 2022-05-12 |
173.0684 KRW |
29,633,747.2618 CVC |
199.0000 KRW |
149.0000 KRW |
205.0000 KRW |
172.0000 KRW |
| 2022-05-11 |
225.0838 KRW |
36,053,216.3168 CVC |
251.0000 KRW |
185.0000 KRW |
261.0000 KRW |
197.0000 KRW |
| 2022-05-10 |
258.1684 KRW |
32,657,567.5855 CVC |
257.0000 KRW |
239.0000 KRW |
280.0000 KRW |
248.0000 KRW |
| 2022-05-09 |
290.5681 KRW |
38,464,864.2564 CVC |
315.0000 KRW |
262.0000 KRW |
319.0000 KRW |
266.0000 KRW |
| 2022-05-08 |
338.8452 KRW |
263,624,344.3556 CVC |
309.0000 KRW |
308.0000 KRW |
367.0000 KRW |
314.0000 KRW |
| 2022-05-07 |
313.9279 KRW |
5,098,724.1190 CVC |
323.0000 KRW |
301.0000 KRW |
324.0000 KRW |
308.0000 KRW |
| 2022-05-06 |
320.8799 KRW |
9,123,186.9425 CVC |
331.0000 KRW |
311.0000 KRW |
334.0000 KRW |
323.0000 KRW |
| 2022-05-05 |
344.4689 KRW |
16,019,371.0409 CVC |
360.0000 KRW |
322.0000 KRW |
364.0000 KRW |
330.0000 KRW |
| 2022-05-04 |
358.5184 KRW |
72,918,799.2435 CVC |
334.0000 KRW |
331.0000 KRW |
380.0000 KRW |
359.0000 KRW |
| 2022-05-03 |
337.6968 KRW |
5,615,798.4873 CVC |
341.0000 KRW |
330.0000 KRW |
345.0000 KRW |
333.0000 KRW |
| 2022-05-02 |
337.3779 KRW |
6,997,708.1147 CVC |
344.0000 KRW |
326.0000 KRW |
348.0000 KRW |
339.0000 KRW |
| 2022-05-01 |
338.2084 KRW |
7,938,048.5373 CVC |
340.0000 KRW |
323.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2022-04-30 |
346.8033 KRW |
16,852,160.5048 CVC |
358.0000 KRW |
323.0000 KRW |
365.0000 KRW |
335.0000 KRW |
| 2022-04-29 |
376.1154 KRW |
99,186,685.2294 CVC |
362.0000 KRW |
352.0000 KRW |
396.0000 KRW |
357.0000 KRW |
| 2022-04-28 |
356.7203 KRW |
19,306,316.4872 CVC |
350.0000 KRW |
343.0000 KRW |
372.0000 KRW |
369.0000 KRW |
| 2022-04-27 |
348.4470 KRW |
11,395,108.1424 CVC |
343.0000 KRW |
339.0000 KRW |
356.0000 KRW |
347.0000 KRW |
| 2022-04-26 |
365.6034 KRW |
40,143,518.3279 CVC |
366.0000 KRW |
337.0000 KRW |
395.0000 KRW |
342.0000 KRW |
| 2022-04-25 |
362.3960 KRW |
21,299,998.3046 CVC |
381.0000 KRW |
349.0000 KRW |
381.0000 KRW |
369.0000 KRW |
| 2022-04-24 |
391.5324 KRW |
24,722,007.0894 CVC |
408.0000 KRW |
376.0000 KRW |
409.0000 KRW |
382.0000 KRW |
| 2022-04-23 |
399.9963 KRW |
94,201,307.6059 CVC |
386.0000 KRW |
385.0000 KRW |
417.0000 KRW |
405.0000 KRW |
| 2022-04-22 |
388.0103 KRW |
39,077,041.0140 CVC |
381.0000 KRW |
375.0000 KRW |
405.0000 KRW |
383.0000 KRW |
| 2022-04-21 |
385.8900 KRW |
36,712,831.1808 CVC |
376.0000 KRW |
372.0000 KRW |
399.0000 KRW |
376.0000 KRW |
| 2022-04-20 |
375.5700 KRW |
18,587,344.4253 CVC |
372.0000 KRW |
365.0000 KRW |
385.0000 KRW |
373.0000 KRW |
| 2022-04-19 |
364.3904 KRW |
9,974,779.7305 CVC |
362.0000 KRW |
355.0000 KRW |
373.0000 KRW |
371.0000 KRW |
| 2022-04-18 |
349.9264 KRW |
14,453,424.8963 CVC |
358.0000 KRW |
338.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2022-04-17 |
366.9344 KRW |
10,651,821.6937 CVC |
371.0000 KRW |
356.0000 KRW |
372.0000 KRW |
358.0000 KRW |
| 2022-04-16 |
367.1551 KRW |
9,466,439.4702 CVC |
366.0000 KRW |
359.0000 KRW |
373.0000 KRW |
371.0000 KRW |
| 2022-04-15 |
364.3623 KRW |
15,160,314.2500 CVC |
361.0000 KRW |
355.0000 KRW |
376.0000 KRW |
365.0000 KRW |
| 2022-04-14 |
368.7395 KRW |
25,497,193.8215 CVC |
375.0000 KRW |
352.0000 KRW |
383.0000 KRW |
360.0000 KRW |
| 2022-04-13 |
369.8568 KRW |
55,004,609.4801 CVC |
352.0000 KRW |
349.0000 KRW |
388.0000 KRW |
373.0000 KRW |
| 2022-04-12 |
349.9026 KRW |
52,888,860.6113 CVC |
335.0000 KRW |
328.0000 KRW |
369.0000 KRW |
349.0000 KRW |
| 2022-04-11 |
346.4773 KRW |
18,237,075.9797 CVC |
367.0000 KRW |
326.0000 KRW |
371.0000 KRW |
335.0000 KRW |
| 2022-04-10 |
381.7723 KRW |
23,412,227.1883 CVC |
381.0000 KRW |
367.0000 KRW |
395.0000 KRW |
371.0000 KRW |
| 2022-04-09 |
377.4722 KRW |
21,822,655.9610 CVC |
379.0000 KRW |
369.0000 KRW |
387.0000 KRW |
379.0000 KRW |
| 2022-04-08 |
410.1354 KRW |
63,778,219.4085 CVC |
404.0000 KRW |
372.0000 KRW |
431.0000 KRW |
377.0000 KRW |
| 2022-04-07 |
389.4860 KRW |
25,773,354.7170 CVC |
372.0000 KRW |
362.0000 KRW |
408.0000 KRW |
397.0000 KRW |
| 2022-04-06 |
393.1881 KRW |
20,475,120.4905 CVC |
428.0000 KRW |
373.0000 KRW |
429.0000 KRW |
377.0000 KRW |
| 2022-04-05 |
436.6159 KRW |
11,081,181.5307 CVC |
442.0000 KRW |
425.0000 KRW |
448.0000 KRW |
430.0000 KRW |
| 2022-04-04 |
443.7369 KRW |
18,246,696.9092 CVC |
470.0000 KRW |
424.0000 KRW |
470.0000 KRW |
442.0000 KRW |
| 2022-04-03 |
475.9209 KRW |
58,029,606.4171 CVC |
467.0000 KRW |
446.0000 KRW |
519.0000 KRW |
464.0000 KRW |
| 2022-04-02 |
481.4056 KRW |
92,104,891.0437 CVC |
459.0000 KRW |
451.0000 KRW |
524.0000 KRW |
470.0000 KRW |
| 2022-04-01 |
446.0625 KRW |
39,847,537.3179 CVC |
439.0000 KRW |
412.0000 KRW |
463.0000 KRW |
455.0000 KRW |