Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
251.0886 KRW |
70,737,371.3432 CVC |
261.8000 KRW |
241.2000 KRW |
264.3000 KRW |
252.7000 KRW |
| 2024-12-04 |
265.4301 KRW |
162,925,711.1511 CVC |
251.8000 KRW |
244.0000 KRW |
284.6000 KRW |
261.4000 KRW |
| 2024-12-03 |
241.8017 KRW |
269,446,711.0311 CVC |
236.6000 KRW |
157.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2024-12-02 |
230.8932 KRW |
70,493,425.2340 CVC |
238.1000 KRW |
222.1000 KRW |
238.4000 KRW |
236.3000 KRW |
| 2024-12-01 |
235.9116 KRW |
44,445,097.5728 CVC |
240.4000 KRW |
230.2000 KRW |
242.0000 KRW |
238.8000 KRW |
| 2024-11-30 |
234.5105 KRW |
43,400,084.9234 CVC |
238.1000 KRW |
230.4000 KRW |
241.2000 KRW |
240.9000 KRW |
| 2024-11-29 |
231.6776 KRW |
41,255,850.8239 CVC |
236.4000 KRW |
225.7000 KRW |
239.1000 KRW |
237.7000 KRW |
| 2024-11-28 |
233.8648 KRW |
50,165,599.3174 CVC |
244.3000 KRW |
228.7000 KRW |
244.4000 KRW |
235.4000 KRW |
| 2024-11-27 |
230.8658 KRW |
62,317,527.5660 CVC |
238.5000 KRW |
224.2000 KRW |
238.5000 KRW |
236.5000 KRW |
| 2024-11-26 |
234.2826 KRW |
254,170,495.9046 CVC |
223.1000 KRW |
215.2000 KRW |
246.7000 KRW |
232.7000 KRW |
| 2024-11-25 |
227.1731 KRW |
241,269,409.0988 CVC |
216.0000 KRW |
211.2000 KRW |
246.7000 KRW |
217.5000 KRW |
| 2024-11-24 |
212.3505 KRW |
161,890,396.9040 CVC |
204.3000 KRW |
195.3000 KRW |
226.9000 KRW |
216.9000 KRW |
| 2024-11-23 |
200.4109 KRW |
67,872,906.5091 CVC |
198.6000 KRW |
194.2000 KRW |
207.8000 KRW |
203.9000 KRW |
| 2024-11-22 |
195.4430 KRW |
79,742,139.2335 CVC |
195.5000 KRW |
185.4000 KRW |
206.0000 KRW |
199.2000 KRW |
| 2024-11-21 |
191.6439 KRW |
44,634,735.9573 CVC |
194.5000 KRW |
186.0000 KRW |
197.9000 KRW |
192.7000 KRW |
| 2024-11-20 |
193.4952 KRW |
57,088,719.0388 CVC |
205.0000 KRW |
187.1000 KRW |
205.0000 KRW |
195.0000 KRW |
| 2024-11-19 |
211.0518 KRW |
324,096,907.2636 CVC |
197.8000 KRW |
195.0000 KRW |
223.0000 KRW |
200.8000 KRW |
| 2024-11-18 |
191.1090 KRW |
37,123,361.8681 CVC |
187.7000 KRW |
184.8000 KRW |
196.3000 KRW |
195.2000 KRW |
| 2024-11-17 |
187.8982 KRW |
36,031,431.9844 CVC |
194.6000 KRW |
180.2000 KRW |
194.9000 KRW |
185.1000 KRW |
| 2024-11-16 |
185.6897 KRW |
47,770,865.4951 CVC |
181.5000 KRW |
180.2000 KRW |
196.8000 KRW |
195.2000 KRW |
| 2024-11-15 |
174.2363 KRW |
26,302,045.8917 CVC |
174.1000 KRW |
169.0000 KRW |
179.0000 KRW |
178.9000 KRW |
| 2024-11-14 |
180.4186 KRW |
47,965,656.1129 CVC |
186.9000 KRW |
174.8000 KRW |
187.1000 KRW |
178.3000 KRW |
| 2024-11-13 |
188.8425 KRW |
67,640,578.5378 CVC |
198.7000 KRW |
180.0000 KRW |
203.0000 KRW |
185.6000 KRW |
| 2024-11-12 |
203.8229 KRW |
270,321,909.4343 CVC |
197.9000 KRW |
182.5000 KRW |
219.3000 KRW |
195.7000 KRW |
| 2024-11-11 |
189.7244 KRW |
110,840,442.5921 CVC |
187.8000 KRW |
180.5000 KRW |
195.3000 KRW |
194.7000 KRW |
| 2024-11-10 |
190.1587 KRW |
275,482,331.2115 CVC |
180.8000 KRW |
180.8000 KRW |
200.0000 KRW |
187.6000 KRW |
| 2024-11-09 |
174.1524 KRW |
52,531,175.4226 CVC |
174.5000 KRW |
169.4000 KRW |
184.4000 KRW |
179.8000 KRW |
| 2024-11-08 |
171.9329 KRW |
39,337,427.2836 CVC |
173.2000 KRW |
168.3000 KRW |
174.8000 KRW |
173.9000 KRW |
| 2024-11-07 |
172.7147 KRW |
55,046,319.0083 CVC |
175.3000 KRW |
167.0000 KRW |
178.0000 KRW |
172.3000 KRW |
| 2024-11-06 |
168.6532 KRW |
64,772,469.6378 CVC |
164.6000 KRW |
164.3000 KRW |
173.4000 KRW |
171.9000 KRW |
| 2024-11-05 |
162.4973 KRW |
49,289,508.3733 CVC |
160.5000 KRW |
158.6000 KRW |
166.8000 KRW |
164.3000 KRW |
| 2024-11-04 |
165.9703 KRW |
59,400,756.5424 CVC |
172.2000 KRW |
156.8000 KRW |
175.0000 KRW |
159.7000 KRW |
| 2024-11-03 |
180.4345 KRW |
266,442,120.0681 CVC |
169.3000 KRW |
166.0000 KRW |
191.9000 KRW |
172.3000 KRW |
| 2024-11-02 |
171.6861 KRW |
21,065,583.3667 CVC |
173.5000 KRW |
168.3000 KRW |
176.9000 KRW |
169.4000 KRW |
| 2024-11-01 |
173.8369 KRW |
34,266,331.6955 CVC |
180.6000 KRW |
170.1000 KRW |
180.6000 KRW |
172.8000 KRW |
| 2024-10-31 |
179.6311 KRW |
54,651,874.9649 CVC |
178.4000 KRW |
175.5000 KRW |
184.5000 KRW |
177.6000 KRW |
| 2024-10-30 |
179.7059 KRW |
31,084,198.1874 CVC |
183.8000 KRW |
177.3000 KRW |
183.9000 KRW |
178.8000 KRW |
| 2024-10-29 |
181.1946 KRW |
58,377,106.3922 CVC |
181.6000 KRW |
177.2000 KRW |
185.9000 KRW |
183.9000 KRW |
| 2024-10-28 |
187.0653 KRW |
216,593,627.2015 CVC |
184.1000 KRW |
175.7000 KRW |
194.3000 KRW |
181.6000 KRW |
| 2024-10-27 |
190.6316 KRW |
319,856,048.0656 CVC |
186.1000 KRW |
179.5000 KRW |
199.0000 KRW |
182.2000 KRW |
| 2024-10-26 |
185.4840 KRW |
297,031,876.4162 CVC |
170.4000 KRW |
168.1000 KRW |
194.2000 KRW |
187.6000 KRW |
| 2024-10-25 |
177.2128 KRW |
34,167,162.9629 CVC |
182.3000 KRW |
175.2000 KRW |
182.3000 KRW |
177.1000 KRW |
| 2024-10-24 |
183.7136 KRW |
49,656,302.0910 CVC |
186.1000 KRW |
178.8000 KRW |
189.5000 KRW |
182.4000 KRW |
| 2024-10-23 |
187.9662 KRW |
56,256,924.7544 CVC |
194.7000 KRW |
182.1000 KRW |
195.9000 KRW |
184.4000 KRW |
| 2024-10-22 |
191.7937 KRW |
286,391,975.4354 CVC |
183.1000 KRW |
182.9000 KRW |
199.9000 KRW |
194.3000 KRW |
| 2024-10-21 |
185.5194 KRW |
37,583,555.3434 CVC |
189.6000 KRW |
181.3000 KRW |
189.9000 KRW |
183.2000 KRW |
| 2024-10-20 |
188.5278 KRW |
32,230,522.8145 CVC |
190.7000 KRW |
186.0000 KRW |
192.3000 KRW |
189.1000 KRW |
| 2024-10-19 |
191.2244 KRW |
31,252,755.4690 CVC |
193.2000 KRW |
189.0000 KRW |
194.3000 KRW |
190.8000 KRW |
| 2024-10-18 |
190.4537 KRW |
37,244,126.2891 CVC |
190.5000 KRW |
188.1000 KRW |
192.9000 KRW |
192.7000 KRW |
| 2024-10-17 |
192.3429 KRW |
54,317,786.8411 CVC |
195.1000 KRW |
187.6000 KRW |
196.5000 KRW |
190.5000 KRW |