Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
151.0327 KRW |
8,862,870.2472 CVC |
149.8000 KRW |
147.9000 KRW |
154.2000 KRW |
153.3000 KRW |
| 2024-06-24 |
144.3363 KRW |
10,649,138.7152 CVC |
146.6000 KRW |
140.0000 KRW |
149.3000 KRW |
148.7000 KRW |
| 2024-06-23 |
153.8586 KRW |
17,361,394.7689 CVC |
152.2000 KRW |
145.6000 KRW |
158.3000 KRW |
146.8000 KRW |
| 2024-06-22 |
154.8406 KRW |
9,224,809.5869 CVC |
154.3000 KRW |
151.0000 KRW |
157.8000 KRW |
151.6000 KRW |
| 2024-06-21 |
154.1461 KRW |
6,493,846.4807 CVC |
154.5000 KRW |
149.3000 KRW |
157.8000 KRW |
155.0000 KRW |
| 2024-06-20 |
156.7906 KRW |
9,176,252.0548 CVC |
153.5000 KRW |
152.6000 KRW |
161.3000 KRW |
154.3000 KRW |
| 2024-06-19 |
151.7978 KRW |
9,267,628.8647 CVC |
148.1000 KRW |
146.0000 KRW |
155.5000 KRW |
154.6000 KRW |
| 2024-06-18 |
147.2537 KRW |
22,756,824.8830 CVC |
157.9000 KRW |
141.3000 KRW |
159.9000 KRW |
147.3000 KRW |
| 2024-06-17 |
165.3960 KRW |
14,728,896.3628 CVC |
178.4000 KRW |
155.9000 KRW |
179.4000 KRW |
160.2000 KRW |
| 2024-06-16 |
175.9684 KRW |
4,198,944.3419 CVC |
178.5000 KRW |
172.7000 KRW |
179.3000 KRW |
179.2000 KRW |
| 2024-06-15 |
176.2278 KRW |
3,242,211.2101 CVC |
177.0000 KRW |
173.7000 KRW |
179.0000 KRW |
178.4000 KRW |
| 2024-06-14 |
182.6026 KRW |
39,584,313.7016 CVC |
176.5000 KRW |
173.6000 KRW |
190.1000 KRW |
177.9000 KRW |
| 2024-06-13 |
182.7554 KRW |
13,164,753.2933 CVC |
184.0000 KRW |
176.0000 KRW |
188.2000 KRW |
177.0000 KRW |
| 2024-06-12 |
185.7661 KRW |
42,884,835.2316 CVC |
175.1000 KRW |
172.1000 KRW |
195.0000 KRW |
183.1000 KRW |
| 2024-06-11 |
181.3286 KRW |
16,941,880.2039 CVC |
184.4000 KRW |
171.4000 KRW |
189.0000 KRW |
175.9000 KRW |
| 2024-06-10 |
184.9502 KRW |
5,348,019.3708 CVC |
188.9000 KRW |
181.9000 KRW |
189.7000 KRW |
184.3000 KRW |
| 2024-06-09 |
189.2442 KRW |
15,767,905.6374 CVC |
183.9000 KRW |
183.2000 KRW |
193.8000 KRW |
189.7000 KRW |
| 2024-06-08 |
187.5475 KRW |
11,951,802.1864 CVC |
194.7000 KRW |
181.5000 KRW |
195.0000 KRW |
182.6000 KRW |
| 2024-06-07 |
202.8863 KRW |
15,339,541.1241 CVC |
204.0000 KRW |
194.9000 KRW |
209.5000 KRW |
195.6000 KRW |
| 2024-06-06 |
204.7190 KRW |
4,067,007.7603 CVC |
206.7000 KRW |
201.8000 KRW |
207.0000 KRW |
203.8000 KRW |