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