Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
74.7350 KRW |
7,948,677.1800 CVC |
73.6000 KRW |
72.6000 KRW |
77.2000 KRW |
72.6000 KRW |
| 2025-11-19 |
76.7385 KRW |
14,556,700.4646 CVC |
77.2000 KRW |
72.8000 KRW |
79.6000 KRW |
73.1000 KRW |
| 2025-11-18 |
75.6402 KRW |
8,542,479.4941 CVC |
76.0000 KRW |
74.4000 KRW |
77.8000 KRW |
77.5000 KRW |
| 2025-11-17 |
78.2517 KRW |
27,681,525.2814 CVC |
77.1000 KRW |
75.5000 KRW |
80.6000 KRW |
76.1000 KRW |
| 2025-11-16 |
78.7351 KRW |
21,077,673.0294 CVC |
80.7000 KRW |
76.7000 KRW |
80.8000 KRW |
77.8000 KRW |
| 2025-11-15 |
83.5417 KRW |
122,594,197.2379 CVC |
79.5000 KRW |
79.1000 KRW |
88.9000 KRW |
80.0000 KRW |
| 2025-11-14 |
83.3876 KRW |
161,474,409.2646 CVC |
80.0000 KRW |
76.8000 KRW |
93.1000 KRW |
82.7000 KRW |
| 2025-11-13 |
83.6431 KRW |
28,729,173.1601 CVC |
87.9000 KRW |
81.0000 KRW |
87.9000 KRW |
81.0000 KRW |
| 2025-11-12 |
92.5667 KRW |
112,759,089.2999 CVC |
97.3000 KRW |
89.3000 KRW |
97.4000 KRW |
90.0000 KRW |
| 2025-11-11 |
98.1407 KRW |
372,423,697.9390 CVC |
85.3000 KRW |
83.8000 KRW |
119.0000 KRW |
90.6000 KRW |
| 2025-11-10 |
84.5932 KRW |
3,850,074.5278 CVC |
84.3000 KRW |
83.4000 KRW |
86.5000 KRW |
84.2000 KRW |
| 2025-11-09 |
84.0939 KRW |
3,031,597.5929 CVC |
84.9000 KRW |
81.6000 KRW |
85.8000 KRW |
84.9000 KRW |
| 2025-11-08 |
83.7984 KRW |
4,180,643.6834 CVC |
84.2000 KRW |
80.8000 KRW |
86.1000 KRW |
85.2000 KRW |
| 2025-11-07 |
79.4654 KRW |
7,442,299.8199 CVC |
77.4000 KRW |
77.0000 KRW |
84.6000 KRW |
84.5000 KRW |
| 2025-11-06 |
75.9243 KRW |
5,786,734.5309 CVC |
77.2000 KRW |
74.5000 KRW |
77.6000 KRW |
77.4000 KRW |
| 2025-11-05 |
74.1668 KRW |
8,503,730.3181 CVC |
74.8000 KRW |
70.0000 KRW |
77.5000 KRW |
77.2000 KRW |
| 2025-11-04 |
74.5990 KRW |
4,986,476.8855 CVC |
75.5000 KRW |
72.9000 KRW |
77.2000 KRW |
75.3000 KRW |
| 2025-11-03 |
79.4307 KRW |
11,334,127.0704 CVC |
85.4000 KRW |
75.0000 KRW |
85.7000 KRW |
75.3000 KRW |
| 2025-11-02 |
85.2870 KRW |
3,747,676.2856 CVC |
86.5000 KRW |
83.3000 KRW |
86.8000 KRW |
85.5000 KRW |
| 2025-11-01 |
85.9319 KRW |
1,536,542.0586 CVC |
86.4000 KRW |
85.2000 KRW |
86.6000 KRW |
86.1000 KRW |
| 2025-10-31 |
85.1241 KRW |
3,105,974.1511 CVC |
85.4000 KRW |
84.0000 KRW |
86.6000 KRW |
86.2000 KRW |
| 2025-10-30 |
86.0629 KRW |
6,694,963.4699 CVC |
89.5000 KRW |
83.8000 KRW |
90.6000 KRW |
85.0000 KRW |
| 2025-10-29 |
89.5741 KRW |
3,793,514.5412 CVC |
89.7000 KRW |
88.1000 KRW |
91.7000 KRW |
89.0000 KRW |
| 2025-10-28 |
90.4704 KRW |
2,588,914.0874 CVC |
91.3000 KRW |
88.3000 KRW |
92.0000 KRW |
89.5000 KRW |
| 2025-10-27 |
92.1822 KRW |
4,760,723.9637 CVC |
93.1000 KRW |
90.9000 KRW |
94.3000 KRW |
91.3000 KRW |
| 2025-10-26 |
91.2884 KRW |
2,902,579.6454 CVC |
89.6000 KRW |
89.4000 KRW |
92.8000 KRW |
92.6000 KRW |
| 2025-10-25 |
89.5150 KRW |
2,984,417.4117 CVC |
90.5000 KRW |
88.8000 KRW |
90.9000 KRW |
89.5000 KRW |
| 2025-10-24 |
91.7493 KRW |
2,844,487.3034 CVC |
91.9000 KRW |
89.7000 KRW |
93.4000 KRW |
91.2000 KRW |
| 2025-10-23 |
90.9616 KRW |
2,375,004.1161 CVC |
90.4000 KRW |
90.0000 KRW |
92.5000 KRW |
90.9000 KRW |
| 2025-10-22 |
91.5615 KRW |
2,040,093.5864 CVC |
92.0000 KRW |
90.2000 KRW |
93.0000 KRW |
90.2000 KRW |
| 2025-10-21 |
93.2033 KRW |
3,541,190.2111 CVC |
94.4000 KRW |
91.3000 KRW |
96.3000 KRW |
92.5000 KRW |
| 2025-10-20 |
94.8151 KRW |
4,035,869.7819 CVC |
93.7000 KRW |
92.6000 KRW |
96.3000 KRW |
94.7000 KRW |
| 2025-10-19 |
93.6250 KRW |
1,759,784.2196 CVC |
92.8000 KRW |
91.4000 KRW |
96.0000 KRW |
95.1000 KRW |
| 2025-10-18 |
93.8580 KRW |
2,125,683.2945 CVC |
93.4000 KRW |
91.7000 KRW |
94.9000 KRW |
93.1000 KRW |
| 2025-10-17 |
91.6692 KRW |
10,875,428.4782 CVC |
97.1000 KRW |
89.3000 KRW |
98.1000 KRW |
93.2000 KRW |
| 2025-10-16 |
99.3988 KRW |
4,429,399.8329 CVC |
100.0000 KRW |
96.9000 KRW |
102.0000 KRW |
98.0000 KRW |
| 2025-10-15 |
102.8966 KRW |
3,763,065.0779 CVC |
104.0000 KRW |
99.8000 KRW |
105.0000 KRW |
100.0000 KRW |
| 2025-10-14 |
102.8921 KRW |
6,592,589.5388 CVC |
106.0000 KRW |
98.3000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2025-10-13 |
104.1226 KRW |
4,526,143.9167 CVC |
104.0000 KRW |
102.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-10-12 |
98.4917 KRW |
5,615,622.2034 CVC |
95.8000 KRW |
94.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-10-11 |
96.8464 KRW |
10,442,978.5043 CVC |
96.0000 KRW |
93.1000 KRW |
106.0000 KRW |
96.1000 KRW |
| 2025-10-10 |
117.1522 KRW |
4,863,316.4549 CVC |
119.0000 KRW |
115.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-10-09 |
118.7175 KRW |
3,029,891.1499 CVC |
121.0000 KRW |
117.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-10-08 |
118.3784 KRW |
4,428,425.1180 CVC |
117.0000 KRW |
116.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-10-07 |
118.8394 KRW |
4,555,422.2268 CVC |
120.0000 KRW |
116.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-10-06 |
119.9406 KRW |
1,842,555.1367 CVC |
119.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-10-05 |
120.4348 KRW |
2,748,125.7679 CVC |
119.0000 KRW |
119.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2025-10-04 |
120.8726 KRW |
1,777,918.1840 CVC |
124.0000 KRW |
119.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2025-10-03 |
122.2772 KRW |
3,354,954.9513 CVC |
123.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-10-02 |
121.8530 KRW |
4,841,971.0889 CVC |
120.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |