Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
245.9667 KRW |
175,811,700.3087 CVC |
234.8000 KRW |
233.6000 KRW |
255.8000 KRW |
236.4000 KRW |
| 2024-05-05 |
232.9910 KRW |
23,277,489.8120 CVC |
237.5000 KRW |
226.8000 KRW |
239.1000 KRW |
234.7000 KRW |
| 2024-05-04 |
234.4184 KRW |
36,663,912.2067 CVC |
231.3000 KRW |
227.8000 KRW |
239.4000 KRW |
236.9000 KRW |
| 2024-05-03 |
224.4125 KRW |
34,461,984.0200 CVC |
221.1000 KRW |
216.8000 KRW |
233.8000 KRW |
233.2000 KRW |
| 2024-05-02 |
220.0449 KRW |
27,226,290.8281 CVC |
227.1000 KRW |
215.3000 KRW |
227.2000 KRW |
222.9000 KRW |
| 2024-05-01 |
226.2975 KRW |
197,340,494.2392 CVC |
219.7000 KRW |
217.0000 KRW |
242.0000 KRW |
226.0000 KRW |
| 2024-04-30 |
241.3804 KRW |
193,171,335.3437 CVC |
235.3000 KRW |
215.0000 KRW |
254.0000 KRW |
221.7000 KRW |
| 2024-04-29 |
230.0644 KRW |
33,990,592.1337 CVC |
238.1000 KRW |
224.0000 KRW |
238.1000 KRW |
235.7000 KRW |
| 2024-04-28 |
240.8803 KRW |
58,772,359.3363 CVC |
246.0000 KRW |
235.7000 KRW |
246.3000 KRW |
236.3000 KRW |
| 2024-04-27 |
252.1951 KRW |
245,971,419.0833 CVC |
274.4000 KRW |
241.5000 KRW |
277.3000 KRW |
246.6000 KRW |
| 2024-04-26 |
264.6061 KRW |
818,167,151.4310 CVC |
232.0000 KRW |
231.3000 KRW |
296.4000 KRW |
271.7000 KRW |
| 2024-04-25 |
228.4593 KRW |
22,668,717.1318 CVC |
234.3000 KRW |
222.0000 KRW |
236.0000 KRW |
233.0000 KRW |
| 2024-04-24 |
245.9227 KRW |
35,204,338.3826 CVC |
249.9000 KRW |
235.3000 KRW |
255.5000 KRW |
237.4000 KRW |
| 2024-04-23 |
251.6181 KRW |
27,578,558.0746 CVC |
259.1000 KRW |
246.6000 KRW |
259.5000 KRW |
249.4000 KRW |
| 2024-04-22 |
252.7637 KRW |
30,800,744.5004 CVC |
251.1000 KRW |
247.2000 KRW |
259.4000 KRW |
258.3000 KRW |
| 2024-04-21 |
250.8905 KRW |
30,823,531.1603 CVC |
254.1000 KRW |
246.3000 KRW |
256.1000 KRW |
250.6000 KRW |
| 2024-04-20 |
245.6091 KRW |
60,698,496.0667 CVC |
238.9000 KRW |
234.3000 KRW |
259.5000 KRW |
253.2000 KRW |
| 2024-04-19 |
234.0548 KRW |
56,468,138.1328 CVC |
244.8000 KRW |
220.0000 KRW |
244.8000 KRW |
238.3000 KRW |
| 2024-04-18 |
239.5274 KRW |
96,695,996.3278 CVC |
233.8000 KRW |
224.5000 KRW |
252.3000 KRW |
245.2000 KRW |
| 2024-04-17 |
246.0366 KRW |
96,631,386.4483 CVC |
241.5000 KRW |
230.0000 KRW |
255.5000 KRW |
234.3000 KRW |