Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
156.3270 KRW |
35,030,312.3291 CVC |
154.0000 KRW |
153.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2023-12-07 |
152.6680 KRW |
33,234,816.9508 CVC |
153.0000 KRW |
149.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2023-12-06 |
153.8265 KRW |
69,319,253.9808 CVC |
153.0000 KRW |
148.0000 KRW |
158.0000 KRW |
153.0000 KRW |
| 2023-12-05 |
150.6558 KRW |
31,540,913.4576 CVC |
150.0000 KRW |
148.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2023-12-04 |
148.9943 KRW |
35,824,724.6924 CVC |
149.0000 KRW |
147.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2023-12-03 |
148.1727 KRW |
15,140,816.6389 CVC |
150.0000 KRW |
147.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2023-12-02 |
147.6204 KRW |
17,511,694.0636 CVC |
147.0000 KRW |
146.0000 KRW |
150.0000 KRW |
150.0000 KRW |
| 2023-12-01 |
146.3649 KRW |
14,224,416.2343 CVC |
147.0000 KRW |
145.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2023-11-30 |
147.5639 KRW |
23,270,854.8397 CVC |
150.0000 KRW |
145.0000 KRW |
152.0000 KRW |
146.0000 KRW |
| 2023-11-29 |
149.8553 KRW |
45,735,509.5902 CVC |
148.0000 KRW |
147.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2023-11-28 |
146.3512 KRW |
21,050,654.6958 CVC |
148.0000 KRW |
143.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2023-11-27 |
148.4609 KRW |
40,899,706.0175 CVC |
151.0000 KRW |
143.0000 KRW |
155.0000 KRW |
146.0000 KRW |
| 2023-11-26 |
151.4054 KRW |
19,110,792.6967 CVC |
154.0000 KRW |
149.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2023-11-25 |
153.5535 KRW |
22,153,167.4030 CVC |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2023-11-24 |
152.4610 KRW |
42,591,470.0036 CVC |
152.0000 KRW |
150.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2023-11-23 |
151.1826 KRW |
38,589,213.1081 CVC |
153.0000 KRW |
148.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2023-11-22 |
150.0485 KRW |
56,528,880.2164 CVC |
149.0000 KRW |
144.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2023-11-21 |
159.7346 KRW |
104,005,376.9507 CVC |
167.0000 KRW |
147.0000 KRW |
169.0000 KRW |
148.0000 KRW |
| 2023-11-20 |
167.2981 KRW |
101,295,949.4413 CVC |
171.0000 KRW |
164.0000 KRW |
173.0000 KRW |
166.0000 KRW |
| 2023-11-19 |
174.0002 KRW |
236,116,798.8616 CVC |
187.0000 KRW |
163.0000 KRW |
189.0000 KRW |
169.0000 KRW |
| 2023-11-18 |
211.9757 KRW |
779,256,807.4662 CVC |
270.0000 KRW |
181.0000 KRW |
274.0000 KRW |
192.0000 KRW |
| 2023-11-17 |
232.9657 KRW |
632,671,742.7946 CVC |
181.0000 KRW |
181.0000 KRW |
286.0000 KRW |
269.0000 KRW |
| 2023-11-16 |
190.0794 KRW |
211,672,676.9581 CVC |
173.0000 KRW |
172.0000 KRW |
203.0000 KRW |
191.0000 KRW |
| 2023-11-15 |
166.3067 KRW |
61,134,070.2677 CVC |
168.0000 KRW |
158.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2023-11-14 |
161.6248 KRW |
186,242,728.5899 CVC |
152.0000 KRW |
146.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2023-11-13 |
147.2997 KRW |
32,991,329.4423 CVC |
146.0000 KRW |
143.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2023-11-12 |
147.8745 KRW |
29,095,438.4446 CVC |
147.0000 KRW |
142.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2023-11-11 |
145.1461 KRW |
29,774,829.2161 CVC |
147.0000 KRW |
141.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2023-11-10 |
143.7980 KRW |
32,576,046.9126 CVC |
147.0000 KRW |
141.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2023-11-09 |
143.0247 KRW |
38,078,294.9410 CVC |
144.0000 KRW |
138.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2023-11-08 |
141.8193 KRW |
26,995,736.3905 CVC |
141.0000 KRW |
138.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2023-11-07 |
137.9886 KRW |
38,720,939.4602 CVC |
135.0000 KRW |
131.0000 KRW |
148.0000 KRW |
140.0000 KRW |
| 2023-11-06 |
130.9492 KRW |
19,822,494.6702 CVC |
134.0000 KRW |
127.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2023-11-05 |
132.6332 KRW |
23,766,307.7365 CVC |
135.0000 KRW |
129.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2023-11-04 |
131.8184 KRW |
25,258,318.0142 CVC |
132.0000 KRW |
129.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2023-11-03 |
127.8805 KRW |
26,502,402.6611 CVC |
133.0000 KRW |
124.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2023-11-02 |
133.2480 KRW |
47,041,895.2604 CVC |
132.0000 KRW |
128.0000 KRW |
138.0000 KRW |
132.0000 KRW |
| 2023-11-01 |
128.4769 KRW |
22,381,793.0798 CVC |
130.0000 KRW |
126.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2023-10-31 |
128.1929 KRW |
51,299,892.9397 CVC |
134.0000 KRW |
124.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2023-10-30 |
127.1787 KRW |
38,569,415.2546 CVC |
126.0000 KRW |
124.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2023-10-29 |
125.1356 KRW |
26,784,204.9816 CVC |
122.0000 KRW |
122.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2023-10-28 |
123.0408 KRW |
16,588,164.0936 CVC |
121.0000 KRW |
121.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2023-10-27 |
122.1215 KRW |
17,678,253.2971 CVC |
126.0000 KRW |
120.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2023-10-26 |
126.1437 KRW |
32,632,542.6833 CVC |
131.0000 KRW |
122.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2023-10-25 |
128.6293 KRW |
54,931,441.7937 CVC |
126.0000 KRW |
124.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2023-10-24 |
122.4776 KRW |
45,503,921.7975 CVC |
123.0000 KRW |
118.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2023-10-23 |
119.5094 KRW |
40,483,826.6170 CVC |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2023-10-22 |
119.6237 KRW |
33,627,787.8987 CVC |
123.0000 KRW |
117.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2023-10-21 |
125.8044 KRW |
117,982,978.4233 CVC |
121.0000 KRW |
119.0000 KRW |
131.0000 KRW |
123.0000 KRW |
| 2023-10-20 |
114.7020 KRW |
81,156,706.9934 CVC |
112.0000 KRW |
107.0000 KRW |
122.0000 KRW |
119.0000 KRW |