Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
404.8253 KRW |
21,983,728.4850 CVC |
411.0000 KRW |
384.0000 KRW |
419.0000 KRW |
396.0000 KRW |
| 2022-01-07 |
405.0218 KRW |
22,008,087.5838 CVC |
413.0000 KRW |
385.0000 KRW |
418.0000 KRW |
402.0000 KRW |
| 2022-01-06 |
401.0909 KRW |
13,022,076.8008 CVC |
411.0000 KRW |
388.0000 KRW |
416.0000 KRW |
413.0000 KRW |
| 2022-01-05 |
443.2788 KRW |
44,723,588.6714 CVC |
436.0000 KRW |
389.0000 KRW |
470.0000 KRW |
414.0000 KRW |
| 2022-01-04 |
443.8284 KRW |
18,977,720.6548 CVC |
456.0000 KRW |
434.0000 KRW |
462.0000 KRW |
436.0000 KRW |
| 2022-01-03 |
478.9199 KRW |
60,399,545.6193 CVC |
482.0000 KRW |
447.0000 KRW |
506.0000 KRW |
456.0000 KRW |
| 2022-01-02 |
486.8589 KRW |
159,263,036.3928 CVC |
447.0000 KRW |
431.0000 KRW |
535.0000 KRW |
486.0000 KRW |
| 2022-01-01 |
436.2769 KRW |
116,325,455.8935 CVC |
403.0000 KRW |
402.0000 KRW |
449.0000 KRW |
442.0000 KRW |
| 2021-12-31 |
409.6110 KRW |
6,923,071.1683 CVC |
407.0000 KRW |
395.0000 KRW |
419.0000 KRW |
405.0000 KRW |
| 2021-12-30 |
406.5006 KRW |
9,203,861.9491 CVC |
406.0000 KRW |
393.0000 KRW |
416.0000 KRW |
408.0000 KRW |
| 2021-12-29 |
410.2770 KRW |
10,074,519.5026 CVC |
418.0000 KRW |
395.0000 KRW |
423.0000 KRW |
413.0000 KRW |
| 2021-12-28 |
433.1844 KRW |
17,889,062.6215 CVC |
456.0000 KRW |
411.0000 KRW |
465.0000 KRW |
421.0000 KRW |
| 2021-12-27 |
455.4451 KRW |
10,491,774.6684 CVC |
449.0000 KRW |
443.0000 KRW |
469.0000 KRW |
454.0000 KRW |
| 2021-12-26 |
439.9099 KRW |
8,780,998.8162 CVC |
444.0000 KRW |
429.0000 KRW |
450.0000 KRW |
449.0000 KRW |
| 2021-12-25 |
445.1398 KRW |
16,431,345.9653 CVC |
440.0000 KRW |
435.0000 KRW |
460.0000 KRW |
446.0000 KRW |
| 2021-12-24 |
442.7114 KRW |
13,918,292.6607 CVC |
438.0000 KRW |
431.0000 KRW |
454.0000 KRW |
439.0000 KRW |
| 2021-12-23 |
423.8345 KRW |
14,998,152.6103 CVC |
419.0000 KRW |
409.0000 KRW |
440.0000 KRW |
438.0000 KRW |
| 2021-12-22 |
416.3393 KRW |
25,128,716.1308 CVC |
406.0000 KRW |
406.0000 KRW |
424.0000 KRW |
416.0000 KRW |
| 2021-12-21 |
400.6059 KRW |
10,047,006.7290 CVC |
393.0000 KRW |
386.0000 KRW |
409.0000 KRW |
408.0000 KRW |
| 2021-12-20 |
392.5628 KRW |
9,776,704.4901 CVC |
405.0000 KRW |
379.0000 KRW |
410.0000 KRW |
392.0000 KRW |
| 2021-12-19 |
411.0661 KRW |
7,878,700.4432 CVC |
416.0000 KRW |
404.0000 KRW |
419.0000 KRW |
409.0000 KRW |
| 2021-12-18 |
408.6939 KRW |
11,630,101.5407 CVC |
407.0000 KRW |
397.0000 KRW |
420.0000 KRW |
415.0000 KRW |
| 2021-12-17 |
410.6562 KRW |
24,433,005.9216 CVC |
420.0000 KRW |
391.0000 KRW |
431.0000 KRW |
407.0000 KRW |
| 2021-12-16 |
429.9548 KRW |
11,356,378.1119 CVC |
428.0000 KRW |
418.0000 KRW |
440.0000 KRW |
420.0000 KRW |
| 2021-12-15 |
408.5882 KRW |
14,142,733.3677 CVC |
405.0000 KRW |
385.0000 KRW |
436.0000 KRW |
429.0000 KRW |
| 2021-12-14 |
397.9413 KRW |
17,385,984.6897 CVC |
399.0000 KRW |
378.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2021-12-13 |
416.8360 KRW |
12,324,915.9942 CVC |
445.0000 KRW |
395.0000 KRW |
447.0000 KRW |
398.0000 KRW |
| 2021-12-12 |
440.2180 KRW |
6,117,650.5358 CVC |
444.0000 KRW |
431.0000 KRW |
450.0000 KRW |
446.0000 KRW |
| 2021-12-11 |
442.8083 KRW |
27,332,868.1360 CVC |
428.0000 KRW |
419.0000 KRW |
459.0000 KRW |
445.0000 KRW |
| 2021-12-10 |
446.9378 KRW |
18,884,967.8673 CVC |
448.0000 KRW |
429.0000 KRW |
462.0000 KRW |
437.0000 KRW |
| 2021-12-09 |
476.8044 KRW |
18,428,687.6617 CVC |
500.0000 KRW |
452.0000 KRW |
505.0000 KRW |
456.0000 KRW |
| 2021-12-08 |
489.2423 KRW |
30,800,948.3009 CVC |
495.0000 KRW |
460.0000 KRW |
515.0000 KRW |
500.0000 KRW |
| 2021-12-07 |
493.5843 KRW |
69,767,869.5895 CVC |
473.0000 KRW |
470.0000 KRW |
515.0000 KRW |
494.0000 KRW |
| 2021-12-06 |
453.3080 KRW |
58,362,603.7569 CVC |
459.0000 KRW |
400.0000 KRW |
499.0000 KRW |
474.0000 KRW |
| 2021-12-05 |
475.1612 KRW |
29,214,175.0959 CVC |
505.0000 KRW |
435.0000 KRW |
516.0000 KRW |
451.0000 KRW |
| 2021-12-04 |
486.4474 KRW |
81,627,229.3854 CVC |
602.0000 KRW |
390.0000 KRW |
604.0000 KRW |
506.0000 KRW |
| 2021-12-03 |
629.3095 KRW |
33,219,058.8356 CVC |
669.0000 KRW |
588.0000 KRW |
670.0000 KRW |
598.0000 KRW |
| 2021-12-02 |
670.3446 KRW |
36,257,677.1250 CVC |
707.0000 KRW |
651.0000 KRW |
720.0000 KRW |
668.0000 KRW |
| 2021-12-01 |
692.7805 KRW |
48,368,092.6660 CVC |
666.0000 KRW |
664.0000 KRW |
715.0000 KRW |
705.0000 KRW |
| 2021-11-30 |
685.3397 KRW |
37,354,163.6136 CVC |
714.0000 KRW |
669.0000 KRW |
714.0000 KRW |
672.0000 KRW |
| 2021-11-29 |
726.5858 KRW |
66,477,012.6287 CVC |
730.0000 KRW |
698.0000 KRW |
752.0000 KRW |
712.0000 KRW |
| 2021-11-28 |
751.1246 KRW |
132,688,987.6878 CVC |
797.0000 KRW |
689.0000 KRW |
828.0000 KRW |
725.0000 KRW |
| 2021-11-27 |
744.3120 KRW |
171,305,439.7198 CVC |
740.0000 KRW |
691.0000 KRW |
803.0000 KRW |
776.0000 KRW |
| 2021-11-26 |
715.8314 KRW |
413,164,521.2521 CVC |
636.0000 KRW |
626.0000 KRW |
788.0000 KRW |
754.0000 KRW |
| 2021-11-25 |
624.6358 KRW |
58,316,359.1095 CVC |
632.0000 KRW |
604.0000 KRW |
651.0000 KRW |
637.0000 KRW |
| 2021-11-24 |
629.4578 KRW |
49,699,446.0547 CVC |
655.0000 KRW |
615.0000 KRW |
656.0000 KRW |
626.0000 KRW |
| 2021-11-23 |
651.5030 KRW |
82,655,052.9840 CVC |
681.0000 KRW |
632.0000 KRW |
682.0000 KRW |
651.0000 KRW |
| 2021-11-22 |
744.7812 KRW |
478,250,007.7014 CVC |
683.0000 KRW |
683.0000 KRW |
817.0000 KRW |
692.0000 KRW |
| 2021-11-21 |
666.5021 KRW |
112,291,007.3516 CVC |
690.0000 KRW |
640.0000 KRW |
709.0000 KRW |
692.0000 KRW |
| 2021-11-20 |
670.1707 KRW |
322,800,849.1604 CVC |
590.0000 KRW |
589.0000 KRW |
713.0000 KRW |
685.0000 KRW |