Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
126.9766 KRW |
10,135,559.6762 CVC |
127.4000 KRW |
124.0000 KRW |
130.0000 KRW |
124.5000 KRW |
| 2024-08-13 |
126.0167 KRW |
3,795,004.0632 CVC |
126.9000 KRW |
123.3000 KRW |
128.4000 KRW |
127.6000 KRW |
| 2024-08-12 |
124.9208 KRW |
11,340,866.7540 CVC |
124.1000 KRW |
120.0000 KRW |
128.2000 KRW |
127.3000 KRW |
| 2024-08-11 |
127.6085 KRW |
8,170,870.2794 CVC |
129.9000 KRW |
123.1000 KRW |
131.3000 KRW |
124.0000 KRW |
| 2024-08-10 |
126.8122 KRW |
6,392,664.1350 CVC |
126.5000 KRW |
124.7000 KRW |
130.4000 KRW |
129.5000 KRW |
| 2024-08-09 |
126.9014 KRW |
23,111,447.4638 CVC |
125.6000 KRW |
122.7000 KRW |
133.2000 KRW |
125.5000 KRW |
| 2024-08-08 |
120.2250 KRW |
14,890,810.3106 CVC |
114.5000 KRW |
113.5000 KRW |
125.8000 KRW |
125.3000 KRW |
| 2024-08-07 |
117.1815 KRW |
5,773,576.1591 CVC |
116.9000 KRW |
113.2000 KRW |
121.0000 KRW |
114.6000 KRW |
| 2024-08-06 |
116.4892 KRW |
10,445,018.0213 CVC |
112.8000 KRW |
112.8000 KRW |
120.8000 KRW |
118.1000 KRW |
| 2024-08-05 |
111.2367 KRW |
35,555,918.2557 CVC |
123.5000 KRW |
101.8000 KRW |
124.8000 KRW |
115.0000 KRW |
| 2024-08-04 |
127.3790 KRW |
11,481,118.9968 CVC |
130.8000 KRW |
120.6000 KRW |
133.0000 KRW |
123.8000 KRW |
| 2024-08-03 |
128.9397 KRW |
7,042,834.6790 CVC |
131.9000 KRW |
124.5000 KRW |
133.2000 KRW |
125.2000 KRW |
| 2024-08-02 |
134.5880 KRW |
8,799,010.0245 CVC |
140.2000 KRW |
129.7000 KRW |
140.5000 KRW |
131.4000 KRW |
| 2024-08-01 |
141.2572 KRW |
15,619,445.4264 CVC |
142.0000 KRW |
133.2000 KRW |
147.4000 KRW |
139.2000 KRW |
| 2024-07-31 |
146.1478 KRW |
6,647,154.0166 CVC |
147.5000 KRW |
141.6000 KRW |
150.1000 KRW |
142.0000 KRW |
| 2024-07-30 |
150.4756 KRW |
7,490,672.1310 CVC |
152.5000 KRW |
144.5000 KRW |
155.4000 KRW |
146.5000 KRW |
| 2024-07-29 |
153.9134 KRW |
11,680,465.3852 CVC |
153.3000 KRW |
151.5000 KRW |
158.0000 KRW |
152.7000 KRW |
| 2024-07-28 |
150.5250 KRW |
11,353,666.2945 CVC |
153.6000 KRW |
146.2000 KRW |
154.9000 KRW |
152.1000 KRW |
| 2024-07-27 |
152.6001 KRW |
34,659,144.1222 CVC |
147.9000 KRW |
147.0000 KRW |
157.7000 KRW |
153.3000 KRW |
| 2024-07-26 |
143.6130 KRW |
8,293,653.7053 CVC |
140.2000 KRW |
139.6000 KRW |
147.8000 KRW |
147.8000 KRW |
| 2024-07-25 |
141.7994 KRW |
41,997,029.3597 CVC |
141.2000 KRW |
135.1000 KRW |
148.0000 KRW |
139.1000 KRW |
| 2024-07-24 |
142.5768 KRW |
6,811,034.3441 CVC |
141.4000 KRW |
140.3000 KRW |
145.2000 KRW |
140.9000 KRW |
| 2024-07-23 |
145.5058 KRW |
15,915,512.8139 CVC |
147.0000 KRW |
140.2000 KRW |
152.7000 KRW |
141.6000 KRW |
| 2024-07-22 |
150.0244 KRW |
11,308,017.1999 CVC |
155.5000 KRW |
147.2000 KRW |
156.0000 KRW |
147.2000 KRW |
| 2024-07-21 |
154.1773 KRW |
10,585,396.5326 CVC |
156.8000 KRW |
148.1000 KRW |
157.0000 KRW |
155.4000 KRW |
| 2024-07-20 |
156.9913 KRW |
26,336,983.3461 CVC |
152.4000 KRW |
152.2000 KRW |
163.1000 KRW |
156.1000 KRW |
| 2024-07-19 |
156.2545 KRW |
54,974,644.5381 CVC |
148.5000 KRW |
145.6000 KRW |
167.3000 KRW |
152.7000 KRW |
| 2024-07-18 |
149.1403 KRW |
13,136,943.9779 CVC |
149.8000 KRW |
144.5000 KRW |
153.0000 KRW |
148.0000 KRW |
| 2024-07-17 |
151.8846 KRW |
9,907,980.2176 CVC |
152.4000 KRW |
149.6000 KRW |
155.0000 KRW |
151.5000 KRW |
| 2024-07-16 |
148.8807 KRW |
9,704,111.0372 CVC |
151.4000 KRW |
144.0000 KRW |
153.4000 KRW |
152.0000 KRW |
| 2024-07-15 |
146.5271 KRW |
8,357,485.7189 CVC |
144.2000 KRW |
143.0000 KRW |
151.5000 KRW |
151.4000 KRW |
| 2024-07-14 |
141.5326 KRW |
5,080,916.8502 CVC |
141.7000 KRW |
139.9000 KRW |
143.7000 KRW |
143.6000 KRW |
| 2024-07-13 |
139.5345 KRW |
3,526,660.8205 CVC |
138.2000 KRW |
137.9000 KRW |
142.5000 KRW |
141.8000 KRW |
| 2024-07-12 |
136.8629 KRW |
8,964,910.9644 CVC |
136.4000 KRW |
134.3000 KRW |
138.8000 KRW |
138.2000 KRW |
| 2024-07-11 |
139.5796 KRW |
11,641,117.2110 CVC |
141.2000 KRW |
135.7000 KRW |
142.8000 KRW |
136.0000 KRW |
| 2024-07-10 |
137.7673 KRW |
12,336,542.4194 CVC |
136.4000 KRW |
135.0000 KRW |
142.1000 KRW |
141.7000 KRW |
| 2024-07-09 |
135.0583 KRW |
17,848,960.8531 CVC |
133.7000 KRW |
131.3000 KRW |
137.7000 KRW |
134.8000 KRW |
| 2024-07-08 |
130.7098 KRW |
14,153,057.6868 CVC |
127.2000 KRW |
124.6000 KRW |
136.0000 KRW |
133.4000 KRW |
| 2024-07-07 |
132.1974 KRW |
10,950,143.7878 CVC |
134.1000 KRW |
126.5000 KRW |
135.0000 KRW |
127.9000 KRW |
| 2024-07-06 |
130.5065 KRW |
5,655,321.2519 CVC |
126.2000 KRW |
124.7000 KRW |
135.8000 KRW |
134.9000 KRW |
| 2024-07-05 |
120.7149 KRW |
18,250,309.0419 CVC |
127.3000 KRW |
112.9000 KRW |
128.9000 KRW |
127.1000 KRW |
| 2024-07-04 |
137.3280 KRW |
14,762,188.2360 CVC |
142.6000 KRW |
126.3000 KRW |
144.8000 KRW |
127.3000 KRW |
| 2024-07-03 |
147.3964 KRW |
14,147,660.3938 CVC |
148.6000 KRW |
141.5000 KRW |
152.3000 KRW |
142.4000 KRW |
| 2024-07-02 |
146.8274 KRW |
5,918,896.9524 CVC |
147.9000 KRW |
145.3000 KRW |
148.8000 KRW |
148.4000 KRW |
| 2024-07-01 |
148.9757 KRW |
14,096,825.9932 CVC |
149.5000 KRW |
146.8000 KRW |
151.0000 KRW |
147.8000 KRW |
| 2024-06-30 |
153.8024 KRW |
117,577,572.6685 CVC |
147.4000 KRW |
147.0000 KRW |
159.0000 KRW |
150.0000 KRW |
| 2024-06-29 |
149.7686 KRW |
3,702,093.4700 CVC |
149.7000 KRW |
146.2000 KRW |
152.1000 KRW |
146.2000 KRW |
| 2024-06-28 |
151.1715 KRW |
3,750,376.7604 CVC |
151.7000 KRW |
149.3000 KRW |
153.2000 KRW |
149.6000 KRW |
| 2024-06-27 |
149.5022 KRW |
4,642,964.4867 CVC |
148.0000 KRW |
145.0000 KRW |
153.1000 KRW |
151.9000 KRW |
| 2024-06-26 |
151.3520 KRW |
8,311,746.6107 CVC |
153.4000 KRW |
147.5000 KRW |
155.4000 KRW |
148.2000 KRW |