Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
118.3008 KRW |
2,672,431.6321 CVC |
116.0000 KRW |
116.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-09-30 |
115.7642 KRW |
2,344,031.8043 CVC |
117.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-09-29 |
117.6150 KRW |
3,722,077.3002 CVC |
119.0000 KRW |
115.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-09-28 |
116.8434 KRW |
2,152,736.2159 CVC |
116.0000 KRW |
115.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-09-27 |
116.3516 KRW |
1,942,315.6898 CVC |
117.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-09-26 |
115.0862 KRW |
5,133,743.6720 CVC |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-09-25 |
116.9082 KRW |
7,115,822.7378 CVC |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-09-24 |
119.6588 KRW |
3,487,728.5679 CVC |
121.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-09-23 |
119.7063 KRW |
4,223,806.3468 CVC |
120.0000 KRW |
117.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-09-22 |
120.5129 KRW |
8,865,938.2256 CVC |
125.0000 KRW |
117.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2025-09-21 |
125.1204 KRW |
2,247,795.7657 CVC |
126.0000 KRW |
124.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2025-09-20 |
125.2905 KRW |
2,094,351.5602 CVC |
125.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-09-19 |
126.7203 KRW |
3,904,426.5861 CVC |
128.0000 KRW |
125.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-09-18 |
127.8465 KRW |
4,784,015.0333 CVC |
127.0000 KRW |
126.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-09-17 |
124.6845 KRW |
4,233,158.7873 CVC |
124.0000 KRW |
123.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-09-16 |
123.2014 KRW |
3,945,709.4621 CVC |
123.0000 KRW |
122.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-09-15 |
125.1840 KRW |
9,419,556.0250 CVC |
127.0000 KRW |
121.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2025-09-14 |
128.4139 KRW |
7,908,731.5937 CVC |
130.0000 KRW |
126.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2025-09-13 |
128.4483 KRW |
8,198,226.8535 CVC |
126.0000 KRW |
126.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-09-12 |
125.9029 KRW |
6,738,310.0796 CVC |
125.0000 KRW |
124.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2025-09-11 |
126.4851 KRW |
4,765,824.6842 CVC |
128.0000 KRW |
125.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-09-10 |
127.1531 KRW |
4,939,446.9169 CVC |
128.0000 KRW |
125.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-09-09 |
126.5421 KRW |
6,678,751.2046 CVC |
125.0000 KRW |
125.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-09-08 |
124.8458 KRW |
2,316,128.1716 CVC |
123.0000 KRW |
123.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-09-07 |
123.7099 KRW |
2,070,391.8951 CVC |
122.0000 KRW |
122.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-09-06 |
122.7232 KRW |
1,708,075.6407 CVC |
123.0000 KRW |
122.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-09-05 |
123.1357 KRW |
4,092,358.7229 CVC |
122.0000 KRW |
122.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-09-04 |
122.6743 KRW |
3,204,340.3445 CVC |
125.0000 KRW |
121.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-09-03 |
124.9342 KRW |
5,553,577.5714 CVC |
125.0000 KRW |
123.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-09-02 |
123.7786 KRW |
5,225,059.1381 CVC |
122.0000 KRW |
121.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-09-01 |
122.5693 KRW |
6,240,495.4698 CVC |
124.0000 KRW |
120.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2025-08-31 |
125.9514 KRW |
3,240,134.0605 CVC |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-08-30 |
125.4191 KRW |
2,712,683.3430 CVC |
126.0000 KRW |
123.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-08-29 |
126.8226 KRW |
6,903,581.2397 CVC |
130.0000 KRW |
124.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2025-08-28 |
128.5956 KRW |
4,939,594.2054 CVC |
128.0000 KRW |
127.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-08-27 |
128.1179 KRW |
3,871,309.9315 CVC |
130.0000 KRW |
127.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-08-26 |
126.8326 KRW |
5,744,956.0603 CVC |
125.0000 KRW |
124.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-08-25 |
129.2570 KRW |
7,185,657.8640 CVC |
131.0000 KRW |
125.0000 KRW |
134.0000 KRW |
125.0000 KRW |
| 2025-08-24 |
132.0552 KRW |
4,411,471.9275 CVC |
134.0000 KRW |
130.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-08-23 |
133.1981 KRW |
5,435,929.7243 CVC |
134.0000 KRW |
131.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2025-08-22 |
128.7054 KRW |
6,561,628.0021 CVC |
127.0000 KRW |
123.2000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-08-21 |
128.4709 KRW |
2,536,227.9617 CVC |
130.0000 KRW |
127.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2025-08-20 |
127.1142 KRW |
5,547,430.1456 CVC |
125.0000 KRW |
124.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-08-19 |
127.9148 KRW |
5,755,792.0381 CVC |
130.0000 KRW |
125.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2025-08-18 |
130.5424 KRW |
5,168,088.5725 CVC |
135.0000 KRW |
128.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2025-08-17 |
136.3925 KRW |
2,863,770.3242 CVC |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2025-08-16 |
132.7283 KRW |
3,333,882.5648 CVC |
132.0000 KRW |
130.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-08-15 |
131.2184 KRW |
4,971,989.0883 CVC |
131.0000 KRW |
127.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2025-08-14 |
136.0730 KRW |
13,209,690.6940 CVC |
140.0000 KRW |
129.0000 KRW |
141.0000 KRW |
131.0000 KRW |
| 2025-08-13 |
136.0679 KRW |
9,618,293.0358 CVC |
135.0000 KRW |
133.0000 KRW |
140.0000 KRW |
139.0000 KRW |