Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
132.2323 KRW |
11,390,505.8420 CVC |
135.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2024-01-26 |
134.6120 KRW |
35,173,388.2730 CVC |
131.0000 KRW |
131.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2024-01-25 |
133.5628 KRW |
48,443,057.9734 CVC |
128.0000 KRW |
128.0000 KRW |
140.0000 KRW |
130.0000 KRW |
| 2024-01-24 |
129.4285 KRW |
18,987,953.1838 CVC |
124.0000 KRW |
121.0000 KRW |
137.0000 KRW |
129.0000 KRW |
| 2024-01-23 |
122.0043 KRW |
18,054,048.2504 CVC |
126.0000 KRW |
117.0000 KRW |
130.0000 KRW |
123.0000 KRW |
| 2024-01-22 |
130.5204 KRW |
15,574,654.8071 CVC |
134.0000 KRW |
127.0000 KRW |
135.0000 KRW |
129.0000 KRW |
| 2024-01-21 |
135.7051 KRW |
8,496,498.6923 CVC |
136.0000 KRW |
135.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2024-01-20 |
136.1329 KRW |
24,751,712.9926 CVC |
140.0000 KRW |
134.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2024-01-19 |
145.7302 KRW |
159,391,449.1236 CVC |
135.0000 KRW |
135.0000 KRW |
157.0000 KRW |
139.0000 KRW |
| 2024-01-18 |
139.8350 KRW |
23,616,598.3211 CVC |
139.0000 KRW |
135.0000 KRW |
145.0000 KRW |
136.0000 KRW |
| 2024-01-17 |
138.6454 KRW |
7,802,122.9386 CVC |
139.0000 KRW |
137.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2024-01-16 |
137.7078 KRW |
7,000,509.6029 CVC |
137.0000 KRW |
136.0000 KRW |
139.0000 KRW |
139.0000 KRW |
| 2024-01-15 |
135.9594 KRW |
6,617,732.4183 CVC |
135.0000 KRW |
134.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2024-01-14 |
137.5126 KRW |
4,782,122.6873 CVC |
139.0000 KRW |
135.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2024-01-13 |
136.7280 KRW |
6,988,922.6912 CVC |
137.0000 KRW |
133.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2024-01-12 |
140.2188 KRW |
20,244,880.1974 CVC |
141.0000 KRW |
133.0000 KRW |
145.0000 KRW |
134.0000 KRW |
| 2024-01-11 |
139.4252 KRW |
16,734,819.1077 CVC |
137.0000 KRW |
135.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2024-01-10 |
131.3429 KRW |
14,239,117.5798 CVC |
130.0000 KRW |
126.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2024-01-09 |
131.5143 KRW |
15,425,344.3038 CVC |
133.0000 KRW |
127.0000 KRW |
137.0000 KRW |
130.0000 KRW |