Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |