Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
190.3291 KRW |
34,931,996.1345 CVC |
196.0000 KRW |
180.3000 KRW |
203.9000 KRW |
202.3000 KRW |
| 2024-03-16 |
209.0550 KRW |
31,568,748.1326 CVC |
218.2000 KRW |
196.1000 KRW |
219.5000 KRW |
197.0000 KRW |
| 2024-03-15 |
221.2486 KRW |
95,279,621.3992 CVC |
238.0000 KRW |
206.6000 KRW |
239.0000 KRW |
218.6000 KRW |
| 2024-03-14 |
244.0362 KRW |
764,437,660.0291 CVC |
220.0000 KRW |
216.0000 KRW |
268.9000 KRW |
236.2000 KRW |
| 2024-03-13 |
217.0512 KRW |
39,870,151.8130 CVC |
219.6000 KRW |
213.3000 KRW |
221.0000 KRW |
219.8000 KRW |
| 2024-03-12 |
225.0113 KRW |
159,830,122.6788 CVC |
221.4000 KRW |
207.5000 KRW |
236.0000 KRW |
216.2000 KRW |
| 2024-03-11 |
212.1839 KRW |
201,532,162.5038 CVC |
204.4000 KRW |
197.2000 KRW |
227.7000 KRW |
219.8000 KRW |
| 2024-03-10 |
201.0782 KRW |
42,245,719.1304 CVC |
201.9000 KRW |
197.0000 KRW |
205.7000 KRW |
204.5000 KRW |
| 2024-03-09 |
201.4098 KRW |
49,050,421.9902 CVC |
200.7000 KRW |
196.5000 KRW |
205.0000 KRW |
201.5000 KRW |
| 2024-03-08 |
204.5139 KRW |
183,598,055.0235 CVC |
197.5000 KRW |
192.8000 KRW |
216.4000 KRW |
199.9000 KRW |
| 2024-03-07 |
218.9430 KRW |
1,187,075,821.1006 CVC |
185.7000 KRW |
185.7000 KRW |
240.7000 KRW |
200.4000 KRW |
| 2024-03-06 |
177.6728 KRW |
40,502,410.8045 CVC |
180.1000 KRW |
167.5000 KRW |
186.9000 KRW |
184.4000 KRW |
| 2024-03-05 |
189.5722 KRW |
65,455,042.5721 CVC |
198.7000 KRW |
171.8000 KRW |
202.1000 KRW |
174.5000 KRW |
| 2024-03-04 |
190.1852 KRW |
74,125,177.4213 CVC |
190.8000 KRW |
182.5000 KRW |
202.5000 KRW |
196.0000 KRW |
| 2024-03-03 |
181.6453 KRW |
58,830,954.0964 CVC |
185.1000 KRW |
170.1000 KRW |
190.7000 KRW |
188.7000 KRW |
| 2024-03-02 |
180.6432 KRW |
47,383,450.3012 CVC |
179.8000 KRW |
176.3000 KRW |
186.0000 KRW |
184.1000 KRW |
| 2024-03-01 |
175.2862 KRW |
98,768,005.5601 CVC |
170.9000 KRW |
168.5000 KRW |
184.4000 KRW |
179.8000 KRW |
| 2024-02-29 |
167.5084 KRW |
57,501,541.7441 CVC |
164.5000 KRW |
159.4000 KRW |
172.7000 KRW |
168.1000 KRW |
| 2024-02-28 |
160.6072 KRW |
61,917,437.8829 CVC |
163.7000 KRW |
157.5000 KRW |
166.6000 KRW |
163.2000 KRW |
| 2024-02-27 |
163.4796 KRW |
416,238,144.1750 CVC |
150.6000 KRW |
150.6000 KRW |
171.7000 KRW |
161.6000 KRW |
| 2024-02-26 |
149.4805 KRW |
17,057,209.0588 CVC |
152.1000 KRW |
145.8000 KRW |
153.8000 KRW |
153.7000 KRW |
| 2024-02-25 |
150.7350 KRW |
12,497,777.4941 CVC |
152.6000 KRW |
149.2000 KRW |
152.6000 KRW |
151.0000 KRW |
| 2024-02-24 |
153.7305 KRW |
28,510,098.8418 CVC |
160.6000 KRW |
151.0000 KRW |
161.0000 KRW |
151.7000 KRW |
| 2024-02-23 |
157.8648 KRW |
108,003,639.8544 CVC |
149.3000 KRW |
147.6000 KRW |
162.4000 KRW |
160.3000 KRW |
| 2024-02-22 |
148.6283 KRW |
13,464,206.8542 CVC |
150.2000 KRW |
147.2000 KRW |
150.6000 KRW |
149.0000 KRW |
| 2024-02-21 |
150.4586 KRW |
23,882,708.5634 CVC |
153.7000 KRW |
147.5000 KRW |
154.5000 KRW |
149.3000 KRW |
| 2024-02-20 |
152.5970 KRW |
50,356,303.5403 CVC |
156.8000 KRW |
147.8000 KRW |
157.4000 KRW |
154.0000 KRW |
| 2024-02-19 |
158.3293 KRW |
426,387,946.0014 CVC |
147.0000 KRW |
147.0000 KRW |
164.7000 KRW |
156.1000 KRW |
| 2024-02-18 |
147.8975 KRW |
135,978,813.2100 CVC |
139.9000 KRW |
139.6000 KRW |
152.6000 KRW |
148.1000 KRW |
| 2024-02-17 |
142.1066 KRW |
18,230,205.5817 CVC |
142.9000 KRW |
136.1000 KRW |
146.7000 KRW |
140.4000 KRW |
| 2024-02-16 |
139.8391 KRW |
15,744,715.3566 CVC |
138.3000 KRW |
137.0000 KRW |
143.9000 KRW |
142.5000 KRW |
| 2024-02-15 |
135.2827 KRW |
12,775,374.2998 CVC |
132.6000 KRW |
132.5000 KRW |
138.0000 KRW |
136.8000 KRW |
| 2024-02-14 |
131.5576 KRW |
13,418,742.7806 CVC |
129.7000 KRW |
128.7000 KRW |
133.8000 KRW |
132.9000 KRW |
| 2024-02-13 |
129.6928 KRW |
6,826,878.7881 CVC |
130.6000 KRW |
128.1000 KRW |
131.4000 KRW |
129.7000 KRW |
| 2024-02-12 |
130.1750 KRW |
7,894,704.8150 CVC |
131.6000 KRW |
128.1000 KRW |
132.5000 KRW |
130.9000 KRW |
| 2024-02-11 |
131.8122 KRW |
17,611,290.4014 CVC |
128.6000 KRW |
127.9000 KRW |
136.0000 KRW |
131.5000 KRW |
| 2024-02-10 |
128.0229 KRW |
4,093,744.3867 CVC |
129.1000 KRW |
126.1000 KRW |
129.7000 KRW |
128.9000 KRW |
| 2024-02-09 |
127.6819 KRW |
9,038,855.0966 CVC |
125.5000 KRW |
125.0000 KRW |
129.6000 KRW |
129.0000 KRW |
| 2024-02-08 |
124.4172 KRW |
4,119,335.6398 CVC |
122.8000 KRW |
122.8000 KRW |
126.3000 KRW |
126.1000 KRW |
| 2024-02-07 |
121.6830 KRW |
6,879,358.2259 CVC |
123.2000 KRW |
119.5000 KRW |
124.4000 KRW |
123.8000 KRW |
| 2024-02-06 |
123.7010 KRW |
2,824,493.6439 CVC |
124.8000 KRW |
123.1000 KRW |
124.8000 KRW |
123.5000 KRW |
| 2024-02-05 |
123.7585 KRW |
4,178,840.1793 CVC |
123.1000 KRW |
122.1000 KRW |
125.6000 KRW |
124.5000 KRW |
| 2024-02-04 |
124.6199 KRW |
2,179,811.6975 CVC |
125.6000 KRW |
123.1000 KRW |
126.5000 KRW |
123.2000 KRW |
| 2024-02-03 |
125.6511 KRW |
1,591,725.3956 CVC |
126.4000 KRW |
125.2000 KRW |
126.4000 KRW |
125.5000 KRW |
| 2024-02-02 |
125.3902 KRW |
2,560,432.6358 CVC |
125.9000 KRW |
124.3000 KRW |
127.0000 KRW |
126.4000 KRW |
| 2024-02-01 |
123.5992 KRW |
3,982,507.9919 CVC |
125.0000 KRW |
122.5000 KRW |
125.9000 KRW |
125.0000 KRW |
| 2024-01-31 |
126.0382 KRW |
7,198,959.3617 CVC |
128.3000 KRW |
124.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2024-01-30 |
129.5404 KRW |
4,985,277.3861 CVC |
131.0000 KRW |
128.1000 KRW |
131.5000 KRW |
128.2000 KRW |
| 2024-01-29 |
129.4415 KRW |
5,634,856.0847 CVC |
131.0000 KRW |
127.0000 KRW |
131.4000 KRW |
130.9000 KRW |
| 2024-01-28 |
131.2610 KRW |
6,503,151.5070 CVC |
133.0000 KRW |
129.0000 KRW |
133.0000 KRW |
130.3000 KRW |