Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-28 |
161.0753 KRW |
9,947,478.5813 CVC |
160.9000 KRW |
156.6000 KRW |
165.7000 KRW |
165.3000 KRW |
| 2025-04-27 |
161.9828 KRW |
8,714,001.8887 CVC |
165.8000 KRW |
159.5000 KRW |
166.2000 KRW |
160.3000 KRW |
| 2025-04-26 |
164.5562 KRW |
10,596,033.8077 CVC |
165.6000 KRW |
161.0000 KRW |
167.8000 KRW |
165.1000 KRW |
| 2025-04-25 |
165.4174 KRW |
30,080,581.9721 CVC |
166.0000 KRW |
161.3000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2025-04-24 |
162.7848 KRW |
70,426,205.1959 CVC |
156.6000 KRW |
156.0000 KRW |
170.0000 KRW |
162.3000 KRW |
| 2025-04-23 |
155.8576 KRW |
10,335,463.4313 CVC |
157.9000 KRW |
152.9000 KRW |
158.7000 KRW |
156.0000 KRW |
| 2025-04-22 |
154.4301 KRW |
21,053,523.2107 CVC |
151.7000 KRW |
150.9000 KRW |
158.8000 KRW |
158.2000 KRW |
| 2025-04-21 |
154.6460 KRW |
15,502,291.3985 CVC |
153.2000 KRW |
150.9000 KRW |
159.9000 KRW |
150.9000 KRW |
| 2025-04-20 |
155.5631 KRW |
8,619,939.3614 CVC |
158.1000 KRW |
151.6000 KRW |
160.5000 KRW |
153.5000 KRW |
| 2025-04-19 |
159.3428 KRW |
9,995,385.3836 CVC |
162.2000 KRW |
156.0000 KRW |
164.7000 KRW |
157.9000 KRW |
| 2025-04-18 |
160.7694 KRW |
15,264,446.7915 CVC |
165.3000 KRW |
157.0000 KRW |
165.4000 KRW |
163.0000 KRW |
| 2025-04-17 |
162.0332 KRW |
24,610,469.2943 CVC |
166.3000 KRW |
157.5000 KRW |
167.9000 KRW |
160.5000 KRW |
| 2025-04-16 |
161.2257 KRW |
61,155,314.8603 CVC |
163.9000 KRW |
155.2000 KRW |
168.7000 KRW |
159.0000 KRW |
| 2025-04-15 |
161.7361 KRW |
316,652,269.1714 CVC |
147.2000 KRW |
147.0000 KRW |
174.0000 KRW |
162.2000 KRW |
| 2025-04-14 |
155.9244 KRW |
109,765,805.2210 CVC |
151.7000 KRW |
144.1000 KRW |
166.7000 KRW |
148.5000 KRW |
| 2025-04-13 |
156.8563 KRW |
275,135,340.3503 CVC |
143.7000 KRW |
142.1000 KRW |
176.0000 KRW |
155.0000 KRW |
| 2025-04-12 |
141.3345 KRW |
23,220,502.1664 CVC |
139.0000 KRW |
134.5000 KRW |
149.5000 KRW |
141.2000 KRW |
| 2025-04-11 |
141.9222 KRW |
38,013,244.3848 CVC |
135.9000 KRW |
135.4000 KRW |
149.0000 KRW |
138.4000 KRW |
| 2025-04-10 |
139.8933 KRW |
40,141,007.6478 CVC |
136.2000 KRW |
130.5000 KRW |
148.9000 KRW |
134.8000 KRW |
| 2025-04-09 |
130.1551 KRW |
37,881,248.9853 CVC |
126.7000 KRW |
119.7000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-04-08 |
131.9584 KRW |
84,923,554.3347 CVC |
124.5000 KRW |
124.0000 KRW |
137.2000 KRW |
125.5000 KRW |
| 2025-04-07 |
119.5664 KRW |
24,755,469.4261 CVC |
126.5000 KRW |
111.7000 KRW |
128.4000 KRW |
124.0000 KRW |
| 2025-04-06 |
132.2493 KRW |
50,527,845.7413 CVC |
127.6000 KRW |
123.0000 KRW |
139.0000 KRW |
127.6000 KRW |
| 2025-04-05 |
127.8130 KRW |
3,036,109.5376 CVC |
128.4000 KRW |
124.8000 KRW |
130.9000 KRW |
127.3000 KRW |
| 2025-04-04 |
127.7627 KRW |
6,969,884.3755 CVC |
126.5000 KRW |
124.8000 KRW |
130.6000 KRW |
128.9000 KRW |
| 2025-04-03 |
126.4046 KRW |
3,730,830.4532 CVC |
126.3000 KRW |
121.7000 KRW |
131.8000 KRW |
125.3000 KRW |
| 2025-04-02 |
130.4551 KRW |
9,622,549.7734 CVC |
135.7000 KRW |
125.5000 KRW |
137.3000 KRW |
126.1000 KRW |
| 2025-04-01 |
136.5581 KRW |
5,248,902.1282 CVC |
136.5000 KRW |
134.4000 KRW |
139.5000 KRW |
136.3000 KRW |
| 2025-03-31 |
135.1296 KRW |
7,322,148.9859 CVC |
137.3000 KRW |
132.0000 KRW |
138.9000 KRW |
135.2000 KRW |
| 2025-03-30 |
142.3717 KRW |
30,496,528.9469 CVC |
137.6000 KRW |
135.2000 KRW |
150.9000 KRW |
137.7000 KRW |
| 2025-03-29 |
138.9073 KRW |
3,641,099.1109 CVC |
141.6000 KRW |
135.1000 KRW |
143.2000 KRW |
137.4000 KRW |
| 2025-03-28 |
144.6706 KRW |
7,314,627.0830 CVC |
149.3000 KRW |
139.3000 KRW |
149.9000 KRW |
141.6000 KRW |
| 2025-03-27 |
151.0797 KRW |
8,563,914.3865 CVC |
150.2000 KRW |
148.3000 KRW |
154.1000 KRW |
150.7000 KRW |
| 2025-03-26 |
152.4460 KRW |
13,262,591.6124 CVC |
150.1000 KRW |
148.1000 KRW |
155.9000 KRW |
150.8000 KRW |
| 2025-03-25 |
153.8519 KRW |
34,095,163.8126 CVC |
146.7000 KRW |
146.1000 KRW |
160.9000 KRW |
150.2000 KRW |
| 2025-03-24 |
145.8615 KRW |
7,368,366.8889 CVC |
141.0000 KRW |
140.2000 KRW |
148.7000 KRW |
146.2000 KRW |
| 2025-03-23 |
143.8432 KRW |
3,532,070.6741 CVC |
145.5000 KRW |
140.7000 KRW |
146.4000 KRW |
141.7000 KRW |
| 2025-03-22 |
146.0963 KRW |
3,495,865.5554 CVC |
145.7000 KRW |
143.0000 KRW |
148.7000 KRW |
145.2000 KRW |