Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
125.4925 KRW |
6,226,757.3981 CVC |
125.5000 KRW |
123.5000 KRW |
127.2000 KRW |
125.1000 KRW |
| 2025-06-16 |
128.7115 KRW |
7,560,446.3349 CVC |
128.3000 KRW |
126.5000 KRW |
129.9000 KRW |
129.1000 KRW |
| 2025-06-15 |
128.9795 KRW |
5,360,701.0524 CVC |
130.1000 KRW |
127.4000 KRW |
130.8000 KRW |
129.2000 KRW |
| 2025-06-14 |
132.0825 KRW |
5,334,058.3633 CVC |
131.7000 KRW |
130.0000 KRW |
133.8000 KRW |
130.0000 KRW |
| 2025-06-13 |
129.7403 KRW |
25,262,256.8239 CVC |
135.9000 KRW |
126.0000 KRW |
136.3000 KRW |
130.7000 KRW |
| 2025-06-12 |
142.7786 KRW |
26,514,933.0570 CVC |
142.8000 KRW |
138.4000 KRW |
146.4000 KRW |
138.5000 KRW |
| 2025-06-11 |
143.9740 KRW |
30,247,464.9367 CVC |
148.4000 KRW |
141.0000 KRW |
148.9000 KRW |
143.5000 KRW |
| 2025-06-10 |
149.4359 KRW |
20,430,371.2671 CVC |
157.3000 KRW |
143.7000 KRW |
159.2000 KRW |
148.5000 KRW |
| 2025-06-09 |
153.6341 KRW |
6,322,099.7156 CVC |
154.8000 KRW |
151.0000 KRW |
161.2000 KRW |
156.7000 KRW |
| 2025-06-08 |
156.0564 KRW |
3,184,609.2127 CVC |
160.3000 KRW |
153.3000 KRW |
160.3000 KRW |
156.1000 KRW |
| 2025-06-07 |
160.4902 KRW |
1,602,304.9844 CVC |
157.4000 KRW |
156.7000 KRW |
162.6000 KRW |
160.7000 KRW |
| 2025-06-06 |
158.9212 KRW |
7,339,573.6618 CVC |
159.9000 KRW |
153.7000 KRW |
163.7000 KRW |
156.9000 KRW |
| 2025-06-05 |
166.2797 KRW |
7,403,078.0166 CVC |
172.4000 KRW |
156.2000 KRW |
172.6000 KRW |
160.4000 KRW |
| 2025-06-04 |
177.2826 KRW |
3,884,452.4571 CVC |
180.4000 KRW |
172.0000 KRW |
182.3000 KRW |
172.0000 KRW |
| 2025-06-03 |
184.8946 KRW |
4,794,433.3490 CVC |
188.0000 KRW |
179.4000 KRW |
189.4000 KRW |
181.6000 KRW |
| 2025-06-02 |
184.9753 KRW |
11,093,446.2690 CVC |
181.6000 KRW |
179.8000 KRW |
190.8000 KRW |
190.8000 KRW |
| 2025-06-01 |
176.5682 KRW |
8,615,615.2118 CVC |
175.0000 KRW |
168.0000 KRW |
183.3000 KRW |
181.6000 KRW |
| 2025-05-31 |
186.8847 KRW |
31,389,638.6084 CVC |
197.4000 KRW |
171.7000 KRW |
215.6000 KRW |
177.3000 KRW |
| 2025-05-30 |
194.8596 KRW |
41,591,648.8706 CVC |
188.7000 KRW |
180.2000 KRW |
204.0000 KRW |
194.4000 KRW |
| 2025-05-29 |
194.5248 KRW |
7,329,440.1780 CVC |
196.1000 KRW |
190.0000 KRW |
198.9000 KRW |
191.0000 KRW |
| 2025-05-28 |
199.5627 KRW |
27,327,322.6768 CVC |
197.0000 KRW |
191.0000 KRW |
205.8000 KRW |
191.5000 KRW |
| 2025-05-27 |
193.3861 KRW |
11,887,006.8407 CVC |
195.0000 KRW |
188.0000 KRW |
198.5000 KRW |
197.1000 KRW |
| 2025-05-26 |
198.9506 KRW |
21,439,844.7018 CVC |
198.0000 KRW |
192.9000 KRW |
205.7000 KRW |
195.6000 KRW |
| 2025-05-25 |
208.8288 KRW |
93,442,323.8735 CVC |
204.1000 KRW |
192.6000 KRW |
224.5000 KRW |
198.2000 KRW |
| 2025-05-24 |
208.9883 KRW |
17,783,417.0261 CVC |
207.5000 KRW |
203.0000 KRW |
216.4000 KRW |
204.6000 KRW |
| 2025-05-23 |
211.4887 KRW |
18,290,597.8088 CVC |
210.4000 KRW |
201.5000 KRW |
219.0000 KRW |
207.5000 KRW |
| 2025-05-22 |
209.5713 KRW |
24,877,793.6374 CVC |
208.2000 KRW |
201.8000 KRW |
221.9000 KRW |
216.4000 KRW |
| 2025-05-21 |
199.6802 KRW |
35,735,369.1974 CVC |
192.5000 KRW |
186.0000 KRW |
209.1000 KRW |
206.4000 KRW |
| 2025-05-20 |
186.8661 KRW |
29,463,003.9255 CVC |
182.0000 KRW |
178.0000 KRW |
193.9000 KRW |
191.1000 KRW |
| 2025-05-19 |
174.3388 KRW |
33,255,292.7985 CVC |
178.0000 KRW |
164.9000 KRW |
182.8000 KRW |
180.4000 KRW |
| 2025-05-18 |
174.5897 KRW |
52,686,123.4431 CVC |
169.4000 KRW |
167.1000 KRW |
180.7000 KRW |
178.7000 KRW |
| 2025-05-17 |
174.6396 KRW |
63,695,058.6423 CVC |
185.3000 KRW |
166.3000 KRW |
189.7000 KRW |
168.6000 KRW |
| 2025-05-16 |
189.6004 KRW |
133,153,436.0055 CVC |
196.8000 KRW |
182.0000 KRW |
208.2000 KRW |
183.4000 KRW |
| 2025-05-15 |
206.0075 KRW |
300,345,094.7815 CVC |
192.3000 KRW |
185.5000 KRW |
227.6000 KRW |
200.3000 KRW |
| 2025-05-14 |
180.2031 KRW |
103,978,486.3514 CVC |
169.4000 KRW |
167.8000 KRW |
197.5000 KRW |
194.9000 KRW |
| 2025-05-13 |
162.5918 KRW |
12,203,469.2722 CVC |
164.1000 KRW |
157.4000 KRW |
169.9000 KRW |
169.3000 KRW |
| 2025-05-12 |
165.7864 KRW |
27,091,522.2445 CVC |
160.1000 KRW |
157.5000 KRW |
174.6000 KRW |
164.3000 KRW |
| 2025-05-11 |
162.0620 KRW |
8,364,201.2683 CVC |
165.9000 KRW |
158.0000 KRW |
165.9000 KRW |
159.8000 KRW |
| 2025-05-10 |
162.5709 KRW |
13,747,576.3738 CVC |
160.2000 KRW |
158.3000 KRW |
166.9000 KRW |
164.0000 KRW |
| 2025-05-09 |
159.1369 KRW |
11,590,892.5824 CVC |
158.2000 KRW |
154.7000 KRW |
162.9000 KRW |
160.1000 KRW |
| 2025-05-08 |
150.0121 KRW |
6,622,913.2534 CVC |
144.0000 KRW |
144.0000 KRW |
154.0000 KRW |
153.8000 KRW |
| 2025-05-07 |
144.6889 KRW |
3,962,982.5041 CVC |
144.1000 KRW |
141.6000 KRW |
146.6000 KRW |
144.7000 KRW |
| 2025-05-06 |
144.2195 KRW |
7,613,715.6005 CVC |
150.4000 KRW |
140.0000 KRW |
151.0000 KRW |
143.1000 KRW |
| 2025-05-05 |
147.8428 KRW |
6,327,927.4908 CVC |
150.1000 KRW |
145.6000 KRW |
150.9000 KRW |
149.0000 KRW |
| 2025-05-04 |
152.6109 KRW |
5,114,179.6610 CVC |
155.8000 KRW |
150.1000 KRW |
155.8000 KRW |
150.7000 KRW |
| 2025-05-03 |
159.3942 KRW |
7,366,185.6729 CVC |
164.4000 KRW |
154.8000 KRW |
165.0000 KRW |
155.8000 KRW |
| 2025-05-02 |
161.9485 KRW |
8,416,455.1216 CVC |
164.5000 KRW |
159.2000 KRW |
165.1000 KRW |
162.6000 KRW |
| 2025-05-01 |
165.2824 KRW |
13,620,428.4911 CVC |
168.3000 KRW |
163.4000 KRW |
169.4000 KRW |
164.5000 KRW |
| 2025-04-30 |
169.2687 KRW |
73,499,865.6818 CVC |
162.0000 KRW |
159.0000 KRW |
177.9000 KRW |
167.9000 KRW |
| 2025-04-29 |
164.2087 KRW |
10,804,865.9276 CVC |
164.6000 KRW |
160.0000 KRW |
168.5000 KRW |
161.9000 KRW |