Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
240.2448 KRW |
57,873,733.1917 CVC |
254.1000 KRW |
229.7000 KRW |
254.5000 KRW |
242.5000 KRW |
| 2024-04-15 |
261.1852 KRW |
182,526,125.1543 CVC |
250.3000 KRW |
232.5000 KRW |
278.2000 KRW |
244.0000 KRW |
| 2024-04-14 |
240.1717 KRW |
59,931,387.4940 CVC |
236.6000 KRW |
220.5000 KRW |
259.1000 KRW |
237.1000 KRW |
| 2024-04-13 |
255.1293 KRW |
172,724,555.0878 CVC |
281.4000 KRW |
217.1000 KRW |
281.4000 KRW |
233.7000 KRW |
| 2024-04-12 |
312.8431 KRW |
1,025,004,450.4527 CVC |
273.1000 KRW |
272.0000 KRW |
333.3000 KRW |
277.6000 KRW |
| 2024-04-11 |
275.0583 KRW |
22,692,804.6485 CVC |
281.5000 KRW |
268.2000 KRW |
282.2000 KRW |
273.9000 KRW |
| 2024-04-10 |
281.2501 KRW |
24,771,429.2799 CVC |
289.1000 KRW |
272.2000 KRW |
293.9000 KRW |
281.2000 KRW |
| 2024-04-09 |
295.4236 KRW |
39,887,804.7436 CVC |
303.6000 KRW |
287.0000 KRW |
306.5000 KRW |
288.7000 KRW |
| 2024-04-08 |
299.6311 KRW |
52,185,777.9564 CVC |
300.6000 KRW |
290.4000 KRW |
309.0000 KRW |
304.2000 KRW |
| 2024-04-07 |
299.9404 KRW |
43,424,702.3557 CVC |
300.2000 KRW |
291.5000 KRW |
309.8000 KRW |
302.2000 KRW |
| 2024-04-06 |
295.5050 KRW |
36,896,275.7364 CVC |
297.4000 KRW |
288.8000 KRW |
307.0000 KRW |
299.1000 KRW |
| 2024-04-05 |
294.1264 KRW |
42,690,319.9685 CVC |
308.5000 KRW |
286.7000 KRW |
308.5000 KRW |
294.4000 KRW |
| 2024-04-04 |
303.1043 KRW |
88,162,018.1296 CVC |
300.1000 KRW |
286.1000 KRW |
318.6000 KRW |
302.0000 KRW |
| 2024-04-03 |
309.3157 KRW |
197,106,243.6722 CVC |
294.3000 KRW |
289.2000 KRW |
322.3000 KRW |
290.4000 KRW |
| 2024-04-02 |
297.6636 KRW |
56,429,428.6816 CVC |
315.2000 KRW |
288.2000 KRW |
315.5000 KRW |
297.6000 KRW |
| 2024-04-01 |
325.5659 KRW |
126,737,187.8900 CVC |
342.5000 KRW |
300.9000 KRW |
346.3000 KRW |
317.0000 KRW |
| 2024-03-31 |
348.4674 KRW |
624,958,484.7788 CVC |
323.2000 KRW |
323.2000 KRW |
366.4000 KRW |
343.8000 KRW |
| 2024-03-30 |
329.3858 KRW |
741,225,089.8985 CVC |
294.6000 KRW |
294.1000 KRW |
348.8000 KRW |
328.5000 KRW |
| 2024-03-29 |
297.6095 KRW |
76,855,737.3420 CVC |
314.9000 KRW |
291.0000 KRW |
315.0000 KRW |
293.1000 KRW |
| 2024-03-28 |
314.8469 KRW |
156,022,227.4576 CVC |
337.3000 KRW |
304.0000 KRW |
337.9000 KRW |
313.0000 KRW |
| 2024-03-27 |
348.6259 KRW |
476,023,071.7987 CVC |
372.2000 KRW |
327.8000 KRW |
372.6000 KRW |
337.8000 KRW |
| 2024-03-26 |
399.0553 KRW |
3,112,457,305.7574 CVC |
319.8000 KRW |
314.6000 KRW |
450.5000 KRW |
376.9000 KRW |
| 2024-03-25 |
236.1732 KRW |
87,258,795.1393 CVC |
228.0000 KRW |
221.4000 KRW |
264.3000 KRW |
262.0000 KRW |
| 2024-03-24 |
223.4480 KRW |
95,197,279.8264 CVC |
210.5000 KRW |
210.5000 KRW |
234.0000 KRW |
226.2000 KRW |
| 2024-03-23 |
210.5794 KRW |
32,467,777.1160 CVC |
208.3000 KRW |
204.9000 KRW |
216.8000 KRW |
213.4000 KRW |
| 2024-03-22 |
214.9119 KRW |
65,522,650.7247 CVC |
217.1000 KRW |
203.0000 KRW |
230.0000 KRW |
206.6000 KRW |
| 2024-03-21 |
207.1981 KRW |
79,116,146.0976 CVC |
200.3000 KRW |
196.0000 KRW |
221.9000 KRW |
213.2000 KRW |
| 2024-03-20 |
181.8191 KRW |
42,711,310.4805 CVC |
176.7000 KRW |
167.3000 KRW |
196.3000 KRW |
193.8000 KRW |
| 2024-03-19 |
181.6046 KRW |
29,465,892.5929 CVC |
195.4000 KRW |
171.9000 KRW |
195.6000 KRW |
177.1000 KRW |
| 2024-03-18 |
197.6191 KRW |
25,052,646.0064 CVC |
203.1000 KRW |
190.1000 KRW |
210.3000 KRW |
193.8000 KRW |