Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |