Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
205.8639 KRW |
6,139,440.1654 CVC |
204.3000 KRW |
203.6000 KRW |
207.7000 KRW |
206.1000 KRW |
| 2024-06-04 |
204.6808 KRW |
19,580,591.4737 CVC |
199.8000 KRW |
199.7000 KRW |
209.9000 KRW |
203.6000 KRW |
| 2024-06-03 |
205.6525 KRW |
25,725,492.2762 CVC |
213.3000 KRW |
198.9000 KRW |
213.4000 KRW |
199.9000 KRW |
| 2024-06-02 |
214.3475 KRW |
4,381,954.1226 CVC |
215.2000 KRW |
212.5000 KRW |
216.0000 KRW |
213.3000 KRW |
| 2024-06-01 |
215.9420 KRW |
6,224,030.8379 CVC |
214.8000 KRW |
213.8000 KRW |
218.9000 KRW |
215.3000 KRW |
| 2024-05-31 |
213.2329 KRW |
10,423,876.5626 CVC |
216.0000 KRW |
211.0000 KRW |
216.4000 KRW |
215.3000 KRW |
| 2024-05-30 |
219.0175 KRW |
13,613,452.0392 CVC |
223.1000 KRW |
214.5000 KRW |
224.0000 KRW |
216.5000 KRW |
| 2024-05-29 |
225.4771 KRW |
11,379,386.3974 CVC |
226.6000 KRW |
223.3000 KRW |
228.2000 KRW |
223.3000 KRW |
| 2024-05-28 |
227.1668 KRW |
12,691,163.4059 CVC |
229.7000 KRW |
224.7000 KRW |
229.8000 KRW |
226.5000 KRW |
| 2024-05-27 |
230.6751 KRW |
28,322,735.8094 CVC |
227.2000 KRW |
227.1000 KRW |
233.4000 KRW |
229.1000 KRW |
| 2024-05-26 |
229.3480 KRW |
7,495,101.7498 CVC |
232.3000 KRW |
227.2000 KRW |
233.0000 KRW |
227.4000 KRW |
| 2024-05-25 |
231.1688 KRW |
11,037,320.6116 CVC |
231.6000 KRW |
229.0000 KRW |
233.6000 KRW |
232.2000 KRW |
| 2024-05-24 |
230.3875 KRW |
16,260,794.0688 CVC |
229.3000 KRW |
224.3000 KRW |
236.2000 KRW |
231.5000 KRW |
| 2024-05-23 |
228.5203 KRW |
15,151,837.1514 CVC |
231.6000 KRW |
222.9000 KRW |
232.3000 KRW |
229.0000 KRW |
| 2024-05-22 |
231.6097 KRW |
16,651,783.9987 CVC |
234.9000 KRW |
227.3000 KRW |
236.6000 KRW |
231.5000 KRW |
| 2024-05-21 |
234.0712 KRW |
34,057,201.9238 CVC |
237.5000 KRW |
229.4000 KRW |
237.6000 KRW |
234.7000 KRW |
| 2024-05-20 |
231.0723 KRW |
53,322,125.1621 CVC |
226.0000 KRW |
225.4000 KRW |
236.2000 KRW |
235.4000 KRW |
| 2024-05-19 |
231.1458 KRW |
15,822,117.4310 CVC |
236.3000 KRW |
226.0000 KRW |
236.5000 KRW |
227.1000 KRW |
| 2024-05-18 |
236.1713 KRW |
17,222,335.9626 CVC |
237.1000 KRW |
233.0000 KRW |
238.9000 KRW |
236.2000 KRW |
| 2024-05-17 |
233.7973 KRW |
20,207,806.4443 CVC |
232.9000 KRW |
229.0000 KRW |
238.1000 KRW |
236.2000 KRW |
| 2024-05-16 |
231.3570 KRW |
14,097,494.6719 CVC |
234.3000 KRW |
227.5000 KRW |
234.6000 KRW |
230.9000 KRW |
| 2024-05-15 |
227.9027 KRW |
22,424,410.2343 CVC |
223.8000 KRW |
220.9000 KRW |
236.2000 KRW |
233.4000 KRW |
| 2024-05-14 |
224.0984 KRW |
22,107,534.1634 CVC |
229.1000 KRW |
220.9000 KRW |
232.5000 KRW |
223.3000 KRW |
| 2024-05-13 |
226.6471 KRW |
35,630,580.8766 CVC |
235.2000 KRW |
220.0000 KRW |
237.3000 KRW |
228.2000 KRW |
| 2024-05-12 |
236.7541 KRW |
146,811,390.3526 CVC |
227.0000 KRW |
226.5000 KRW |
243.3000 KRW |
234.1000 KRW |
| 2024-05-11 |
227.9886 KRW |
26,385,238.5905 CVC |
232.3000 KRW |
223.4000 KRW |
238.0000 KRW |
226.6000 KRW |
| 2024-05-10 |
245.1701 KRW |
284,820,359.8273 CVC |
234.4000 KRW |
227.8000 KRW |
256.3000 KRW |
232.6000 KRW |
| 2024-05-09 |
226.6570 KRW |
15,425,808.9429 CVC |
224.7000 KRW |
222.5000 KRW |
233.6000 KRW |
233.6000 KRW |
| 2024-05-08 |
226.5455 KRW |
22,702,389.9590 CVC |
230.9000 KRW |
221.0000 KRW |
231.9000 KRW |
222.7000 KRW |
| 2024-05-07 |
234.1879 KRW |
25,727,564.4072 CVC |
234.0000 KRW |
229.3000 KRW |
240.3000 KRW |
231.3000 KRW |