Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
46.7721 KRW |
3,593,903.7717 CVC |
46.2000 KRW |
45.8000 KRW |
47.5000 KRW |
46.5000 KRW |
| 2026-02-26 |
46.6601 KRW |
4,632,727.7605 CVC |
47.4000 KRW |
46.0000 KRW |
47.5000 KRW |
46.4000 KRW |
| 2026-02-25 |
46.2004 KRW |
2,463,009.2740 CVC |
45.6000 KRW |
45.5000 KRW |
47.0000 KRW |
46.9000 KRW |
| 2026-02-24 |
46.1118 KRW |
8,977,762.7336 CVC |
46.2000 KRW |
44.8000 KRW |
47.0000 KRW |
45.7000 KRW |
| 2026-02-23 |
46.5534 KRW |
5,723,653.9146 CVC |
47.8000 KRW |
45.6000 KRW |
47.8000 KRW |
46.1000 KRW |
| 2026-02-22 |
48.3797 KRW |
3,448,312.1128 CVC |
49.1000 KRW |
47.4000 KRW |
49.1000 KRW |
47.7000 KRW |
| 2026-02-21 |
49.5485 KRW |
2,316,515.4368 CVC |
49.5000 KRW |
49.1000 KRW |
50.0000 KRW |
49.3000 KRW |
| 2026-02-20 |
49.1279 KRW |
6,822,638.8312 CVC |
49.2000 KRW |
48.4000 KRW |
49.9000 KRW |
49.3000 KRW |
| 2026-02-19 |
49.1839 KRW |
5,916,643.4160 CVC |
49.3000 KRW |
48.0000 KRW |
50.2000 KRW |
49.3000 KRW |
| 2026-02-18 |
50.9364 KRW |
8,051,455.3059 CVC |
50.1000 KRW |
49.6000 KRW |
51.6000 KRW |
50.5000 KRW |
| 2026-02-17 |
50.4190 KRW |
4,175,737.0862 CVC |
51.2000 KRW |
49.7000 KRW |
51.3000 KRW |
50.6000 KRW |
| 2026-02-16 |
51.2285 KRW |
7,087,870.2097 CVC |
50.8000 KRW |
50.0000 KRW |
52.0000 KRW |
50.7000 KRW |
| 2026-02-15 |
51.6950 KRW |
10,621,679.3245 CVC |
52.6000 KRW |
49.6000 KRW |
53.0000 KRW |
50.6000 KRW |
| 2026-02-14 |
51.8883 KRW |
21,391,687.0927 CVC |
50.9000 KRW |
50.4000 KRW |
53.1000 KRW |
52.4000 KRW |
| 2026-02-13 |
50.5198 KRW |
61,902,425.7869 CVC |
48.6000 KRW |
48.0000 KRW |
52.5000 KRW |
51.5000 KRW |
| 2026-02-12 |
48.6715 KRW |
9,177,948.2565 CVC |
48.5000 KRW |
47.1000 KRW |
49.4000 KRW |
47.6000 KRW |
| 2026-02-11 |
47.6295 KRW |
15,654,095.0717 CVC |
49.9000 KRW |
46.3000 KRW |
50.2000 KRW |
47.2000 KRW |
| 2026-02-10 |
50.0129 KRW |
17,845,963.1523 CVC |
50.6000 KRW |
48.7000 KRW |
51.2000 KRW |
49.5000 KRW |
| 2026-02-09 |
49.5142 KRW |
62,695,962.9398 CVC |
49.4000 KRW |
47.7000 KRW |
51.9000 KRW |
50.3000 KRW |
| 2026-02-08 |
52.0676 KRW |
136,484,783.6212 CVC |
50.2000 KRW |
48.7000 KRW |
55.2000 KRW |
49.2000 KRW |
| 2026-02-07 |
52.3744 KRW |
317,043,789.3101 CVC |
48.2000 KRW |
47.2000 KRW |
60.0000 KRW |
49.7000 KRW |
| 2026-02-06 |
42.8284 KRW |
10,236,571.5218 CVC |
42.4000 KRW |
39.1000 KRW |
46.7000 KRW |
46.6000 KRW |
| 2026-02-05 |
47.6820 KRW |
18,095,400.8223 CVC |
50.6000 KRW |
43.0000 KRW |
50.9000 KRW |
43.7000 KRW |
| 2026-02-04 |
50.7733 KRW |
7,282,735.5025 CVC |
51.0000 KRW |
49.2000 KRW |
52.0000 KRW |
50.7000 KRW |
| 2026-02-03 |
51.7182 KRW |
17,374,755.5119 CVC |
53.5000 KRW |
49.4000 KRW |
53.5000 KRW |
51.4000 KRW |
| 2026-02-02 |
51.9988 KRW |
31,972,870.9019 CVC |
51.8000 KRW |
50.0000 KRW |
54.0000 KRW |
53.1000 KRW |
| 2026-02-01 |
59.5009 KRW |
359,972,514.7805 CVC |
53.9000 KRW |
52.0000 KRW |
65.7000 KRW |
52.9000 KRW |
| 2026-01-31 |
57.0766 KRW |
21,870,819.9096 CVC |
58.1000 KRW |
52.6000 KRW |
59.5000 KRW |
52.9000 KRW |
| 2026-01-30 |
56.6320 KRW |
5,549,576.7021 CVC |
58.3000 KRW |
55.1000 KRW |
58.4000 KRW |
57.6000 KRW |
| 2026-01-29 |
59.1522 KRW |
8,470,040.1374 CVC |
60.9000 KRW |
57.2000 KRW |
61.1000 KRW |
58.6000 KRW |
| 2026-01-28 |
61.6221 KRW |
4,532,839.8204 CVC |
62.6000 KRW |
60.1000 KRW |
63.0000 KRW |
60.1000 KRW |
| 2026-01-27 |
62.9477 KRW |
8,476,087.1152 CVC |
62.8000 KRW |
60.8000 KRW |
64.5000 KRW |
61.4000 KRW |
| 2026-01-26 |
63.2113 KRW |
10,044,269.8087 CVC |
61.8000 KRW |
61.4000 KRW |
64.8000 KRW |
62.5000 KRW |
| 2026-01-25 |
63.5506 KRW |
9,743,468.6098 CVC |
65.5000 KRW |
61.0000 KRW |
65.5000 KRW |
61.5000 KRW |
| 2026-01-24 |
64.8671 KRW |
4,771,292.6402 CVC |
65.2000 KRW |
64.5000 KRW |
65.4000 KRW |
64.7000 KRW |
| 2026-01-23 |
65.4319 KRW |
3,576,674.0757 CVC |
65.1000 KRW |
64.8000 KRW |
66.4000 KRW |
65.2000 KRW |
| 2026-01-22 |
65.8332 KRW |
4,663,104.6395 CVC |
65.9000 KRW |
64.6000 KRW |
67.0000 KRW |
65.0000 KRW |
| 2026-01-21 |
64.8462 KRW |
6,612,825.6459 CVC |
63.6000 KRW |
63.6000 KRW |
66.3000 KRW |
65.5000 KRW |
| 2026-01-20 |
66.5941 KRW |
10,950,426.9651 CVC |
67.5000 KRW |
64.0000 KRW |
69.0000 KRW |
64.1000 KRW |
| 2026-01-19 |
66.4362 KRW |
12,242,925.9618 CVC |
67.8000 KRW |
64.5000 KRW |
69.1000 KRW |
67.6000 KRW |
| 2026-01-18 |
69.7077 KRW |
7,945,942.0467 CVC |
70.6000 KRW |
68.7000 KRW |
71.0000 KRW |
69.4000 KRW |
| 2026-01-17 |
70.0709 KRW |
8,320,947.4156 CVC |
69.5000 KRW |
68.9000 KRW |
70.8000 KRW |
70.7000 KRW |
| 2026-01-16 |
68.3791 KRW |
8,100,318.1766 CVC |
68.5000 KRW |
67.5000 KRW |
69.0000 KRW |
69.0000 KRW |
| 2026-01-15 |
69.5334 KRW |
7,088,965.4512 CVC |
70.3000 KRW |
68.0000 KRW |
70.3000 KRW |
68.2000 KRW |
| 2026-01-14 |
70.0019 KRW |
14,010,068.0030 CVC |
69.7000 KRW |
69.1000 KRW |
70.7000 KRW |
70.1000 KRW |
| 2026-01-13 |
68.4468 KRW |
29,259,986.2324 CVC |
67.1000 KRW |
67.1000 KRW |
69.9000 KRW |
69.6000 KRW |
| 2026-01-12 |
67.3612 KRW |
12,475,358.8835 CVC |
68.4000 KRW |
66.1000 KRW |
68.4000 KRW |
67.2000 KRW |
| 2026-01-11 |
69.9615 KRW |
18,401,228.0393 CVC |
71.2000 KRW |
68.6000 KRW |
71.2000 KRW |
68.9000 KRW |
| 2026-01-10 |
73.2045 KRW |
153,963,924.5441 CVC |
70.7000 KRW |
70.3000 KRW |
77.6000 KRW |
71.5000 KRW |
| 2026-01-09 |
72.1368 KRW |
77,882,433.4334 CVC |
72.2000 KRW |
69.7000 KRW |
75.8000 KRW |
71.1000 KRW |