Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
148.0639 KRW |
21,395,861.8147 CVC |
147.0000 KRW |
145.3000 KRW |
151.6000 KRW |
149.8000 KRW |
| 2025-07-19 |
148.9068 KRW |
99,460,679.6788 CVC |
145.0000 KRW |
140.3000 KRW |
158.9000 KRW |
145.9000 KRW |
| 2025-07-18 |
143.1398 KRW |
24,011,808.4524 CVC |
141.6000 KRW |
139.6000 KRW |
146.5000 KRW |
143.3000 KRW |
| 2025-07-17 |
139.4666 KRW |
12,891,484.8587 CVC |
140.5000 KRW |
136.0000 KRW |
142.4000 KRW |
139.1000 KRW |
| 2025-07-16 |
140.8681 KRW |
17,170,617.6991 CVC |
139.6000 KRW |
138.0000 KRW |
143.0000 KRW |
140.9000 KRW |
| 2025-07-15 |
136.2394 KRW |
14,675,917.4626 CVC |
139.1000 KRW |
133.3000 KRW |
139.4000 KRW |
136.1000 KRW |
| 2025-07-14 |
141.5240 KRW |
15,573,254.0574 CVC |
140.1000 KRW |
137.2000 KRW |
145.0000 KRW |
137.7000 KRW |
| 2025-07-13 |
138.1697 KRW |
15,799,903.5068 CVC |
140.1000 KRW |
135.6000 KRW |
141.8000 KRW |
140.2000 KRW |
| 2025-07-12 |
140.7254 KRW |
94,274,447.1011 CVC |
131.2000 KRW |
130.8000 KRW |
150.7000 KRW |
139.5000 KRW |
| 2025-07-11 |
134.1177 KRW |
18,821,179.8946 CVC |
132.6000 KRW |
130.2000 KRW |
136.7000 KRW |
135.8000 KRW |
| 2025-07-10 |
128.0943 KRW |
13,035,839.1420 CVC |
129.2000 KRW |
126.9000 KRW |
131.0000 KRW |
130.5000 KRW |
| 2025-07-09 |
126.9057 KRW |
16,605,975.9725 CVC |
128.5000 KRW |
124.9000 KRW |
129.3000 KRW |
128.8000 KRW |
| 2025-07-08 |
129.6153 KRW |
85,317,492.2096 CVC |
124.7000 KRW |
122.5000 KRW |
135.5000 KRW |
129.7000 KRW |
| 2025-07-07 |
126.1982 KRW |
47,170,143.4315 CVC |
121.1000 KRW |
120.5000 KRW |
132.0000 KRW |
125.5000 KRW |
| 2025-07-06 |
119.9179 KRW |
1,717,045.5066 CVC |
120.3000 KRW |
119.2000 KRW |
121.1000 KRW |
120.9000 KRW |
| 2025-07-05 |
120.1406 KRW |
2,556,486.2346 CVC |
120.0000 KRW |
119.2000 KRW |
121.5000 KRW |
120.4000 KRW |
| 2025-07-04 |
121.4865 KRW |
4,443,405.5280 CVC |
124.1000 KRW |
118.6000 KRW |
124.6000 KRW |
119.4000 KRW |
| 2025-07-03 |
123.9767 KRW |
7,163,338.9596 CVC |
122.8000 KRW |
122.7000 KRW |
125.3000 KRW |
124.4000 KRW |
| 2025-07-02 |
119.9988 KRW |
9,058,066.6118 CVC |
116.8000 KRW |
116.0000 KRW |
124.3000 KRW |
123.5000 KRW |
| 2025-07-01 |
118.4909 KRW |
4,676,905.2755 CVC |
119.2000 KRW |
116.7000 KRW |
120.6000 KRW |
117.0000 KRW |
| 2025-06-30 |
120.7118 KRW |
4,636,004.0916 CVC |
122.6000 KRW |
118.8000 KRW |
123.1000 KRW |
119.6000 KRW |
| 2025-06-29 |
120.5392 KRW |
4,186,467.1986 CVC |
122.1000 KRW |
119.0000 KRW |
122.7000 KRW |
122.4000 KRW |
| 2025-06-28 |
119.5145 KRW |
3,176,184.2817 CVC |
119.8000 KRW |
118.1000 KRW |
121.8000 KRW |
121.6000 KRW |
| 2025-06-27 |
118.8881 KRW |
3,579,271.4755 CVC |
119.6000 KRW |
117.3000 KRW |
120.4000 KRW |
117.8000 KRW |
| 2025-06-26 |
121.3138 KRW |
4,791,275.3377 CVC |
122.8000 KRW |
118.6000 KRW |
124.7000 KRW |
119.1000 KRW |
| 2025-06-25 |
126.5101 KRW |
9,944,900.8596 CVC |
126.7000 KRW |
122.4000 KRW |
128.5000 KRW |
124.0000 KRW |
| 2025-06-24 |
126.3249 KRW |
8,060,025.4674 CVC |
125.4000 KRW |
124.8000 KRW |
128.8000 KRW |
127.5000 KRW |
| 2025-06-23 |
119.2759 KRW |
8,237,748.6158 CVC |
117.2000 KRW |
117.2000 KRW |
122.5000 KRW |
122.0000 KRW |
| 2025-06-22 |
115.8693 KRW |
15,111,109.1563 CVC |
121.1000 KRW |
110.8000 KRW |
122.7000 KRW |
114.5000 KRW |
| 2025-06-21 |
128.7919 KRW |
27,824,780.0271 CVC |
130.7000 KRW |
118.1000 KRW |
135.3000 KRW |
119.3000 KRW |
| 2025-06-20 |
129.4605 KRW |
45,561,497.9490 CVC |
125.0000 KRW |
124.2000 KRW |
132.8000 KRW |
130.7000 KRW |
| 2025-06-19 |
124.0085 KRW |
4,223,488.6326 CVC |
124.0000 KRW |
122.8000 KRW |
125.5000 KRW |
125.0000 KRW |
| 2025-06-18 |
124.1179 KRW |
3,544,167.3103 CVC |
124.5000 KRW |
121.8000 KRW |
125.9000 KRW |
122.5000 KRW |
| 2025-06-17 |
124.9823 KRW |
8,818,941.5775 CVC |
125.5000 KRW |
121.6000 KRW |
127.2000 KRW |
123.9000 KRW |
| 2025-06-16 |
128.7115 KRW |
7,560,446.3349 CVC |
128.3000 KRW |
126.5000 KRW |
129.9000 KRW |
129.1000 KRW |
| 2025-06-15 |
128.9795 KRW |
5,360,701.0524 CVC |
130.1000 KRW |
127.4000 KRW |
130.8000 KRW |
129.2000 KRW |
| 2025-06-14 |
132.0825 KRW |
5,334,058.3633 CVC |
131.7000 KRW |
130.0000 KRW |
133.8000 KRW |
130.0000 KRW |
| 2025-06-13 |
129.7403 KRW |
25,262,256.8239 CVC |
135.9000 KRW |
126.0000 KRW |
136.3000 KRW |
130.7000 KRW |
| 2025-06-12 |
142.7786 KRW |
26,514,933.0570 CVC |
142.8000 KRW |
138.4000 KRW |
146.4000 KRW |
138.5000 KRW |
| 2025-06-11 |
143.9740 KRW |
30,247,464.9367 CVC |
148.4000 KRW |
141.0000 KRW |
148.9000 KRW |
143.5000 KRW |
| 2025-06-10 |
149.4359 KRW |
20,430,371.2671 CVC |
157.3000 KRW |
143.7000 KRW |
159.2000 KRW |
148.5000 KRW |
| 2025-06-09 |
153.6341 KRW |
6,322,099.7156 CVC |
154.8000 KRW |
151.0000 KRW |
161.2000 KRW |
156.7000 KRW |
| 2025-06-08 |
156.0564 KRW |
3,184,609.2127 CVC |
160.3000 KRW |
153.3000 KRW |
160.3000 KRW |
156.1000 KRW |
| 2025-06-07 |
160.4902 KRW |
1,602,304.9844 CVC |
157.4000 KRW |
156.7000 KRW |
162.6000 KRW |
160.7000 KRW |
| 2025-06-06 |
158.9212 KRW |
7,339,573.6618 CVC |
159.9000 KRW |
153.7000 KRW |
163.7000 KRW |
156.9000 KRW |
| 2025-06-05 |
166.2797 KRW |
7,403,078.0166 CVC |
172.4000 KRW |
156.2000 KRW |
172.6000 KRW |
160.4000 KRW |
| 2025-06-04 |
177.2826 KRW |
3,884,452.4571 CVC |
180.4000 KRW |
172.0000 KRW |
182.3000 KRW |
172.0000 KRW |
| 2025-06-03 |
184.8946 KRW |
4,794,433.3490 CVC |
188.0000 KRW |
179.4000 KRW |
189.4000 KRW |
181.6000 KRW |
| 2025-06-02 |
184.9753 KRW |
11,093,446.2690 CVC |
181.6000 KRW |
179.8000 KRW |
190.8000 KRW |
190.8000 KRW |
| 2025-06-01 |
176.5682 KRW |
8,615,615.2118 CVC |
175.0000 KRW |
168.0000 KRW |
183.3000 KRW |
181.6000 KRW |