Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
146.0963 KRW |
3,495,865.5554 CVC |
145.7000 KRW |
143.0000 KRW |
148.7000 KRW |
145.2000 KRW |
| 2025-03-21 |
144.4647 KRW |
5,124,689.0654 CVC |
145.8000 KRW |
142.6000 KRW |
147.4000 KRW |
145.0000 KRW |
| 2025-03-20 |
145.3111 KRW |
5,276,397.8475 CVC |
147.2000 KRW |
143.1000 KRW |
148.7000 KRW |
145.9000 KRW |
| 2025-03-19 |
144.0970 KRW |
13,678,079.4326 CVC |
147.3000 KRW |
141.9000 KRW |
147.3000 KRW |
145.9000 KRW |
| 2025-03-18 |
150.5852 KRW |
130,527,628.1530 CVC |
140.8000 KRW |
139.5000 KRW |
165.0000 KRW |
144.3000 KRW |
| 2025-03-17 |
139.2497 KRW |
4,342,679.1844 CVC |
136.4000 KRW |
135.3000 KRW |
142.4000 KRW |
140.8000 KRW |
| 2025-03-16 |
141.0142 KRW |
4,656,523.8765 CVC |
146.3000 KRW |
136.0000 KRW |
146.3000 KRW |
137.1000 KRW |
| 2025-03-15 |
144.1205 KRW |
2,655,707.7902 CVC |
142.8000 KRW |
141.6000 KRW |
147.0000 KRW |
146.3000 KRW |
| 2025-03-14 |
143.3903 KRW |
2,961,789.8317 CVC |
141.2000 KRW |
140.7000 KRW |
146.0000 KRW |
143.4000 KRW |
| 2025-03-13 |
142.3236 KRW |
5,364,987.2874 CVC |
143.4000 KRW |
138.1000 KRW |
146.0000 KRW |
140.1000 KRW |
| 2025-03-12 |
138.5335 KRW |
9,916,222.5917 CVC |
137.5000 KRW |
132.1000 KRW |
144.0000 KRW |
140.6000 KRW |
| 2025-03-11 |
131.3326 KRW |
16,550,861.8700 CVC |
136.4000 KRW |
127.3000 KRW |
138.0000 KRW |
137.2000 KRW |
| 2025-03-10 |
143.6552 KRW |
8,535,488.8963 CVC |
143.2000 KRW |
135.0000 KRW |
150.5000 KRW |
137.5000 KRW |
| 2025-03-09 |
150.0513 KRW |
6,448,637.5202 CVC |
157.5000 KRW |
143.8000 KRW |
158.5000 KRW |
145.7000 KRW |
| 2025-03-08 |
157.4788 KRW |
3,798,504.8098 CVC |
158.6000 KRW |
154.0000 KRW |
161.5000 KRW |
158.5000 KRW |
| 2025-03-07 |
157.4356 KRW |
6,612,301.9440 CVC |
157.4000 KRW |
150.4000 KRW |
162.7000 KRW |
159.0000 KRW |
| 2025-03-06 |
159.3676 KRW |
4,284,101.2517 CVC |
160.2000 KRW |
155.6000 KRW |
162.2000 KRW |
157.0000 KRW |
| 2025-03-05 |
157.8491 KRW |
5,753,734.4699 CVC |
156.1000 KRW |
154.0000 KRW |
161.3000 KRW |
160.1000 KRW |
| 2025-03-04 |
155.6113 KRW |
14,522,783.4354 CVC |
160.7000 KRW |
149.4000 KRW |
162.2000 KRW |
156.1000 KRW |
| 2025-03-03 |
171.4532 KRW |
13,291,371.4519 CVC |
179.8000 KRW |
157.9000 KRW |
180.4000 KRW |
158.7000 KRW |
| 2025-03-02 |
173.4746 KRW |
15,719,156.8354 CVC |
169.7000 KRW |
167.2000 KRW |
179.9000 KRW |
179.8000 KRW |
| 2025-03-01 |
167.9028 KRW |
8,618,744.1734 CVC |
167.9000 KRW |
164.0000 KRW |
172.3000 KRW |
168.2000 KRW |
| 2025-02-28 |
163.2748 KRW |
19,307,124.2163 CVC |
170.9000 KRW |
158.1000 KRW |
170.9000 KRW |
167.5000 KRW |
| 2025-02-27 |
169.5606 KRW |
13,259,371.1243 CVC |
169.9000 KRW |
165.3000 KRW |
173.0000 KRW |
170.5000 KRW |
| 2025-02-26 |
172.7336 KRW |
68,573,539.9242 CVC |
167.4000 KRW |
163.0000 KRW |
179.4000 KRW |
165.9000 KRW |
| 2025-02-25 |
161.5505 KRW |
28,332,307.5543 CVC |
168.4000 KRW |
153.7000 KRW |
170.6000 KRW |
167.3000 KRW |
| 2025-02-24 |
191.7378 KRW |
80,822,370.2438 CVC |
200.1000 KRW |
171.0000 KRW |
206.8000 KRW |
172.5000 KRW |
| 2025-02-23 |
200.5580 KRW |
246,375,508.5250 CVC |
180.4000 KRW |
177.7000 KRW |
219.5000 KRW |
198.4000 KRW |
| 2025-02-22 |
179.5624 KRW |
11,142,657.7361 CVC |
178.6000 KRW |
176.1000 KRW |
183.5000 KRW |
180.4000 KRW |
| 2025-02-21 |
183.2080 KRW |
18,044,282.8641 CVC |
186.8000 KRW |
176.1000 KRW |
188.6000 KRW |
178.4000 KRW |
| 2025-02-20 |
186.5803 KRW |
14,235,379.2702 CVC |
188.2000 KRW |
182.4000 KRW |
191.1000 KRW |
186.0000 KRW |
| 2025-02-19 |
187.5224 KRW |
37,225,913.4530 CVC |
190.7000 KRW |
180.9000 KRW |
196.5000 KRW |
188.1000 KRW |
| 2025-02-18 |
207.8822 KRW |
354,984,560.0297 CVC |
194.7000 KRW |
187.5000 KRW |
227.5000 KRW |
191.5000 KRW |
| 2025-02-17 |
202.3600 KRW |
200,170,450.6442 CVC |
184.9000 KRW |
178.5000 KRW |
225.8000 KRW |
193.5000 KRW |
| 2025-02-16 |
193.4934 KRW |
82,110,461.8747 CVC |
180.6000 KRW |
176.0000 KRW |
207.6000 KRW |
182.6000 KRW |
| 2025-02-15 |
181.5348 KRW |
3,593,107.2621 CVC |
183.9000 KRW |
178.7000 KRW |
184.0000 KRW |
179.9000 KRW |
| 2025-02-14 |
181.2503 KRW |
6,521,465.5562 CVC |
179.5000 KRW |
175.0000 KRW |
185.9000 KRW |
183.7000 KRW |
| 2025-02-13 |
176.5914 KRW |
5,781,685.0266 CVC |
181.5000 KRW |
172.6000 KRW |
182.1000 KRW |
177.7000 KRW |
| 2025-02-12 |
173.2660 KRW |
10,373,679.4292 CVC |
176.3000 KRW |
168.6000 KRW |
182.5000 KRW |
182.4000 KRW |
| 2025-02-11 |
184.9677 KRW |
49,609,134.6867 CVC |
175.3000 KRW |
175.0000 KRW |
195.0000 KRW |
177.0000 KRW |
| 2025-02-10 |
172.8690 KRW |
5,375,482.2124 CVC |
173.0000 KRW |
166.1000 KRW |
177.0000 KRW |
175.1000 KRW |
| 2025-02-09 |
174.8804 KRW |
6,569,534.1319 CVC |
175.2000 KRW |
167.6000 KRW |
178.9000 KRW |
171.8000 KRW |
| 2025-02-08 |
169.5680 KRW |
3,321,164.5268 CVC |
168.4000 KRW |
165.6000 KRW |
175.8000 KRW |
175.7000 KRW |
| 2025-02-07 |
170.7193 KRW |
7,493,790.9316 CVC |
170.4000 KRW |
163.0000 KRW |
176.5000 KRW |
168.0000 KRW |
| 2025-02-06 |
175.8486 KRW |
10,232,305.7884 CVC |
181.1000 KRW |
167.3000 KRW |
184.8000 KRW |
168.5000 KRW |
| 2025-02-05 |
190.8884 KRW |
35,221,074.9441 CVC |
183.0000 KRW |
177.7000 KRW |
199.6000 KRW |
180.9000 KRW |
| 2025-02-04 |
179.5720 KRW |
15,975,128.7118 CVC |
186.7000 KRW |
171.1000 KRW |
191.8000 KRW |
182.5000 KRW |
| 2025-02-03 |
168.6886 KRW |
33,261,662.6703 CVC |
181.7000 KRW |
150.1000 KRW |
190.0000 KRW |
188.2000 KRW |
| 2025-02-02 |
190.9214 KRW |
19,500,519.2882 CVC |
202.2000 KRW |
176.0000 KRW |
205.3000 KRW |
181.9000 KRW |
| 2025-02-01 |
211.0577 KRW |
3,842,731.4978 CVC |
212.5000 KRW |
206.6000 KRW |
214.2000 KRW |
206.6000 KRW |