Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
72.1368 KRW |
77,882,433.4334 CVC |
72.2000 KRW |
69.7000 KRW |
75.8000 KRW |
71.1000 KRW |
| 2026-01-08 |
75.8797 KRW |
524,177,137.4626 CVC |
68.5000 KRW |
67.6000 KRW |
84.3000 KRW |
71.8000 KRW |
| 2026-01-07 |
70.1130 KRW |
120,273,550.5782 CVC |
67.7000 KRW |
67.2000 KRW |
74.5000 KRW |
68.4000 KRW |
| 2026-01-06 |
66.5550 KRW |
25,810,144.2459 CVC |
65.7000 KRW |
64.9000 KRW |
68.2000 KRW |
67.5000 KRW |
| 2026-01-05 |
64.9033 KRW |
16,798,269.2528 CVC |
64.4000 KRW |
63.7000 KRW |
66.2000 KRW |
66.1000 KRW |
| 2026-01-04 |
64.3148 KRW |
10,679,571.7975 CVC |
63.7000 KRW |
63.4000 KRW |
65.4000 KRW |
64.5000 KRW |
| 2026-01-03 |
63.2793 KRW |
12,796,124.8129 CVC |
63.9000 KRW |
62.3000 KRW |
64.2000 KRW |
63.8000 KRW |
| 2026-01-02 |
62.2846 KRW |
18,360,429.8091 CVC |
62.2000 KRW |
61.6000 KRW |
63.7000 KRW |
63.4000 KRW |
| 2026-01-01 |
61.2407 KRW |
20,707,754.8569 CVC |
61.9000 KRW |
60.4000 KRW |
62.2000 KRW |
61.9000 KRW |
| 2025-12-31 |
62.8830 KRW |
89,432,009.2915 CVC |
61.2000 KRW |
61.0000 KRW |
65.4000 KRW |
62.1000 KRW |
| 2025-12-30 |
61.7763 KRW |
58,385,426.7110 CVC |
60.7000 KRW |
59.3000 KRW |
63.9000 KRW |
61.0000 KRW |
| 2025-12-29 |
62.0812 KRW |
119,509,650.1271 CVC |
60.2000 KRW |
59.9000 KRW |
65.0000 KRW |
61.2000 KRW |
| 2025-12-28 |
61.9213 KRW |
65,591,283.4733 CVC |
60.7000 KRW |
59.8000 KRW |
65.1000 KRW |
60.1000 KRW |
| 2025-12-27 |
59.8686 KRW |
9,255,225.5698 CVC |
59.8000 KRW |
59.5000 KRW |
61.4000 KRW |
60.6000 KRW |
| 2025-12-26 |
60.2783 KRW |
22,572,359.7914 CVC |
60.9000 KRW |
59.2000 KRW |
61.4000 KRW |
59.8000 KRW |
| 2025-12-25 |
62.9781 KRW |
51,134,935.0532 CVC |
63.4000 KRW |
60.8000 KRW |
65.4000 KRW |
61.0000 KRW |
| 2025-12-24 |
65.7357 KRW |
178,552,619.7912 CVC |
68.8000 KRW |
62.5000 KRW |
71.5000 KRW |
63.4000 KRW |
| 2025-12-23 |
73.4362 KRW |
410,520,734.4821 CVC |
61.1000 KRW |
59.9000 KRW |
81.1000 KRW |
72.5000 KRW |
| 2025-12-22 |
61.3879 KRW |
15,543,182.2751 CVC |
61.0000 KRW |
60.1000 KRW |
62.6000 KRW |
60.8000 KRW |
| 2025-12-21 |
62.5537 KRW |
34,068,883.3301 CVC |
61.8000 KRW |
59.5000 KRW |
64.5000 KRW |
60.0000 KRW |
| 2025-12-20 |
62.2147 KRW |
35,454,353.2934 CVC |
61.0000 KRW |
60.6000 KRW |
63.9000 KRW |
61.7000 KRW |
| 2025-12-19 |
58.6892 KRW |
12,820,115.0299 CVC |
57.6000 KRW |
57.0000 KRW |
61.3000 KRW |
60.7000 KRW |
| 2025-12-18 |
60.4408 KRW |
14,166,435.5924 CVC |
60.4000 KRW |
57.0000 KRW |
62.0000 KRW |
58.3000 KRW |
| 2025-12-17 |
61.5145 KRW |
9,770,878.5947 CVC |
63.0000 KRW |
59.7000 KRW |
63.1000 KRW |
60.4000 KRW |
| 2025-12-16 |
62.7814 KRW |
6,406,357.1592 CVC |
63.7000 KRW |
61.8000 KRW |
63.7000 KRW |
62.7000 KRW |
| 2025-12-15 |
65.1047 KRW |
12,469,495.9150 CVC |
66.2000 KRW |
62.5000 KRW |
67.4000 KRW |
63.5000 KRW |
| 2025-12-14 |
69.9729 KRW |
82,334,352.5903 CVC |
68.2000 KRW |
66.1000 KRW |
72.9000 KRW |
66.7000 KRW |
| 2025-12-13 |
67.8617 KRW |
7,308,148.5119 CVC |
68.1000 KRW |
67.1000 KRW |
68.7000 KRW |
68.3000 KRW |
| 2025-12-12 |
68.5084 KRW |
10,174,426.9525 CVC |
69.2000 KRW |
67.1000 KRW |
69.4000 KRW |
67.9000 KRW |
| 2025-12-11 |
73.2031 KRW |
102,825,392.2104 CVC |
71.4000 KRW |
68.8000 KRW |
77.0000 KRW |
69.7000 KRW |
| 2025-12-10 |
73.6811 KRW |
29,401,862.8980 CVC |
70.9000 KRW |
69.9000 KRW |
78.7000 KRW |
71.7000 KRW |
| 2025-12-09 |
70.6445 KRW |
21,059,934.6524 CVC |
70.3000 KRW |
69.5000 KRW |
72.1000 KRW |
71.5000 KRW |
| 2025-12-08 |
71.1885 KRW |
16,498,721.3080 CVC |
70.6000 KRW |
69.8000 KRW |
72.7000 KRW |
70.3000 KRW |
| 2025-12-07 |
70.9614 KRW |
32,008,935.4327 CVC |
72.7000 KRW |
69.6000 KRW |
72.8000 KRW |
71.1000 KRW |
| 2025-12-06 |
78.3178 KRW |
157,539,049.9011 CVC |
80.4000 KRW |
73.8000 KRW |
84.4000 KRW |
74.3000 KRW |
| 2025-12-05 |
88.4994 KRW |
731,776,769.4661 CVC |
69.4000 KRW |
69.3000 KRW |
96.2000 KRW |
83.0000 KRW |
| 2025-12-04 |
69.7668 KRW |
6,050,200.4999 CVC |
69.9000 KRW |
68.8000 KRW |
70.7000 KRW |
69.8000 KRW |
| 2025-12-03 |
69.5297 KRW |
3,577,193.7480 CVC |
69.4000 KRW |
68.3000 KRW |
70.5000 KRW |
69.3000 KRW |
| 2025-12-02 |
67.8903 KRW |
4,867,427.8533 CVC |
67.7000 KRW |
65.7000 KRW |
69.8000 KRW |
69.0000 KRW |
| 2025-12-01 |
68.0721 KRW |
15,110,653.5896 CVC |
73.6000 KRW |
65.0000 KRW |
73.7000 KRW |
67.9000 KRW |
| 2025-11-30 |
75.6145 KRW |
27,326,664.5959 CVC |
74.6000 KRW |
73.3000 KRW |
78.7000 KRW |
73.8000 KRW |
| 2025-11-29 |
76.6836 KRW |
32,229,318.1675 CVC |
73.0000 KRW |
72.9000 KRW |
80.3000 KRW |
74.9000 KRW |
| 2025-11-28 |
75.5745 KRW |
18,076,905.2195 CVC |
74.4000 KRW |
72.3000 KRW |
79.8000 KRW |
73.1000 KRW |
| 2025-11-27 |
72.2524 KRW |
13,775,256.0189 CVC |
71.0000 KRW |
70.6000 KRW |
74.2000 KRW |
73.9000 KRW |
| 2025-11-26 |
70.9633 KRW |
6,075,653.7819 CVC |
71.6000 KRW |
69.7000 KRW |
72.0000 KRW |
71.2000 KRW |
| 2025-11-25 |
72.2194 KRW |
14,245,709.4444 CVC |
71.1000 KRW |
70.4000 KRW |
76.7000 KRW |
71.9000 KRW |
| 2025-11-24 |
70.2145 KRW |
5,734,851.8016 CVC |
70.7000 KRW |
69.0000 KRW |
72.1000 KRW |
71.9000 KRW |
| 2025-11-23 |
72.6543 KRW |
30,843,278.6837 CVC |
69.0000 KRW |
68.9000 KRW |
77.1000 KRW |
71.5000 KRW |
| 2025-11-22 |
69.5078 KRW |
10,817,794.6535 CVC |
69.9000 KRW |
66.9000 KRW |
72.0000 KRW |
68.4000 KRW |
| 2025-11-21 |
70.5134 KRW |
12,572,905.6771 CVC |
72.4000 KRW |
67.5000 KRW |
73.5000 KRW |
71.0000 KRW |