Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
128.4975 KRW |
23,880,261.9069 CVC |
133.0000 KRW |
121.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2024-01-07 |
139.8419 KRW |
21,259,009.1877 CVC |
143.0000 KRW |
133.0000 KRW |
145.0000 KRW |
133.0000 KRW |
| 2024-01-06 |
142.0066 KRW |
42,946,958.3323 CVC |
140.0000 KRW |
137.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2024-01-05 |
138.7229 KRW |
28,275,114.9252 CVC |
141.0000 KRW |
135.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2024-01-04 |
138.9766 KRW |
20,346,406.6137 CVC |
144.0000 KRW |
136.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2024-01-03 |
143.3684 KRW |
102,463,468.1687 CVC |
144.0000 KRW |
132.0000 KRW |
153.0000 KRW |
142.0000 KRW |
| 2024-01-02 |
144.2825 KRW |
16,920,576.0386 CVC |
143.0000 KRW |
142.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2024-01-01 |
141.3600 KRW |
6,351,148.2532 CVC |
142.0000 KRW |
140.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-12-31 |
141.5248 KRW |
7,952,598.4197 CVC |
141.0000 KRW |
140.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2023-12-30 |
141.1072 KRW |
4,207,097.9078 CVC |
142.0000 KRW |
140.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2023-12-29 |
141.5993 KRW |
12,336,605.1278 CVC |
143.0000 KRW |
139.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2023-12-28 |
144.6609 KRW |
11,568,097.0201 CVC |
147.0000 KRW |
142.0000 KRW |
148.0000 KRW |
143.0000 KRW |
| 2023-12-27 |
144.4874 KRW |
10,821,836.8476 CVC |
145.0000 KRW |
141.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2023-12-26 |
144.8121 KRW |
13,410,987.0722 CVC |
147.0000 KRW |
142.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2023-12-25 |
146.1359 KRW |
7,890,832.2598 CVC |
146.0000 KRW |
144.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2023-12-24 |
147.0504 KRW |
11,407,524.3873 CVC |
149.0000 KRW |
145.0000 KRW |
150.0000 KRW |
145.0000 KRW |
| 2023-12-23 |
148.2243 KRW |
6,762,658.1925 CVC |
150.0000 KRW |
147.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2023-12-22 |
147.9902 KRW |
17,276,144.2635 CVC |
147.0000 KRW |
145.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2023-12-21 |
145.5210 KRW |
11,672,419.1366 CVC |
145.0000 KRW |
144.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2023-12-20 |
143.5933 KRW |
12,529,956.7710 CVC |
143.0000 KRW |
141.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2023-12-19 |
143.6120 KRW |
13,158,585.0372 CVC |
145.0000 KRW |
141.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2023-12-18 |
141.6328 KRW |
24,498,035.0188 CVC |
149.0000 KRW |
134.0000 KRW |
149.0000 KRW |
143.0000 KRW |
| 2023-12-17 |
150.4099 KRW |
19,668,451.0361 CVC |
150.0000 KRW |
145.0000 KRW |
157.0000 KRW |
150.0000 KRW |
| 2023-12-16 |
148.2029 KRW |
7,791,851.6261 CVC |
147.0000 KRW |
146.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2023-12-15 |
149.9829 KRW |
11,738,523.3456 CVC |
152.0000 KRW |
148.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2023-12-14 |
150.2211 KRW |
13,214,820.2014 CVC |
152.0000 KRW |
148.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2023-12-13 |
147.4188 KRW |
20,816,859.0735 CVC |
149.0000 KRW |
143.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2023-12-12 |
149.1486 KRW |
20,983,342.0206 CVC |
148.0000 KRW |
147.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2023-12-11 |
151.1963 KRW |
46,802,357.8457 CVC |
159.0000 KRW |
145.0000 KRW |
159.0000 KRW |
149.0000 KRW |
| 2023-12-10 |
158.2228 KRW |
31,537,532.4388 CVC |
161.0000 KRW |
155.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2023-12-09 |
160.4535 KRW |
36,338,487.7358 CVC |
159.0000 KRW |
158.0000 KRW |
163.0000 KRW |
161.0000 KRW |