Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-27 |
31.4100 KRW |
8,195,650.1554 CVC |
31.1000 KRW |
30.1000 KRW |
32.8000 KRW |
32.5000 KRW |
| 2020-10-26 |
31.7434 KRW |
8,819,516.6780 CVC |
32.2000 KRW |
30.0000 KRW |
32.9000 KRW |
31.1000 KRW |
| 2020-10-25 |
32.7792 KRW |
21,853,468.6009 CVC |
33.6000 KRW |
31.6000 KRW |
34.2000 KRW |
32.3000 KRW |
| 2020-10-24 |
35.3165 KRW |
64,700,435.4099 CVC |
31.7000 KRW |
31.6000 KRW |
39.9000 KRW |
33.7000 KRW |
| 2020-10-23 |
31.6081 KRW |
10,842,464.2444 CVC |
30.2000 KRW |
29.5000 KRW |
33.1000 KRW |
31.9000 KRW |
| 2020-10-22 |
29.8050 KRW |
2,578,117.9677 CVC |
29.6000 KRW |
29.4000 KRW |
30.7000 KRW |
30.4000 KRW |
| 2020-10-21 |
29.3311 KRW |
3,299,468.9872 CVC |
29.4000 KRW |
28.7000 KRW |
30.0000 KRW |
29.6000 KRW |
| 2020-10-20 |
29.1807 KRW |
4,229,568.3631 CVC |
30.2000 KRW |
28.4000 KRW |
30.4000 KRW |
29.3000 KRW |
| 2020-10-19 |
30.4875 KRW |
3,155,165.6062 CVC |
31.3000 KRW |
30.1000 KRW |
31.6000 KRW |
30.3000 KRW |
| 2020-10-18 |
30.5431 KRW |
2,579,827.5381 CVC |
30.4000 KRW |
30.0000 KRW |
31.8000 KRW |
31.4000 KRW |
| 2020-10-17 |
30.9102 KRW |
5,705,996.7725 CVC |
29.5000 KRW |
29.3000 KRW |
32.3000 KRW |
30.7000 KRW |
| 2020-10-16 |
29.4057 KRW |
4,104,634.5226 CVC |
30.3000 KRW |
28.7000 KRW |
30.9000 KRW |
29.3000 KRW |
| 2020-10-15 |
30.1158 KRW |
4,891,536.6562 CVC |
30.7000 KRW |
29.3000 KRW |
31.5000 KRW |
30.3000 KRW |
| 2020-10-14 |
31.1012 KRW |
5,313,427.3762 CVC |
31.2000 KRW |
30.4000 KRW |
32.0000 KRW |
30.9000 KRW |
| 2020-10-13 |
31.9512 KRW |
12,060,106.3434 CVC |
32.3000 KRW |
30.9000 KRW |
33.5000 KRW |
31.1000 KRW |
| 2020-10-12 |
32.6263 KRW |
13,462,131.6443 CVC |
33.7000 KRW |
31.8000 KRW |
33.8000 KRW |
32.6000 KRW |
| 2020-10-11 |
33.5133 KRW |
112,873,214.7638 CVC |
32.2000 KRW |
31.0000 KRW |
38.0000 KRW |
33.6000 KRW |
| 2020-10-10 |
38.5401 KRW |
292,160,900.9430 CVC |
30.8000 KRW |
30.5000 KRW |
49.3000 KRW |
32.5000 KRW |
| 2020-10-09 |
30.2503 KRW |
15,462,501.2473 CVC |
28.9000 KRW |
28.0000 KRW |
32.0000 KRW |
30.6000 KRW |
| 2020-10-08 |
28.0722 KRW |
10,465,392.4167 CVC |
27.1000 KRW |
26.9000 KRW |
29.2000 KRW |
29.0000 KRW |
| 2020-10-07 |
26.6800 KRW |
1,934,877.6077 CVC |
27.2000 KRW |
26.0000 KRW |
27.3000 KRW |
27.1000 KRW |
| 2020-10-06 |
28.1119 KRW |
5,624,938.3184 CVC |
29.3000 KRW |
26.6000 KRW |
29.9000 KRW |
27.4000 KRW |
| 2020-10-05 |
29.3238 KRW |
2,081,742.9352 CVC |
29.8000 KRW |
28.9000 KRW |
30.0000 KRW |
29.3000 KRW |
| 2020-10-04 |
29.2790 KRW |
1,084,208.0786 CVC |
29.6000 KRW |
28.7000 KRW |
29.9000 KRW |
29.8000 KRW |
| 2020-10-03 |
29.5314 KRW |
420,808.2941 CVC |
29.4000 KRW |
29.2000 KRW |
30.2000 KRW |
29.6000 KRW |
| 2020-10-02 |
29.1196 KRW |
4,194,577.4527 CVC |
30.0000 KRW |
27.8000 KRW |
30.2000 KRW |
29.4000 KRW |
| 2020-10-01 |
30.2829 KRW |
3,810,946.7229 CVC |
30.7000 KRW |
29.1000 KRW |
31.3000 KRW |
29.7000 KRW |
| 2020-09-30 |
30.9137 KRW |
3,093,746.2170 CVC |
31.8000 KRW |
29.9000 KRW |
32.2000 KRW |
30.8000 KRW |
| 2020-09-29 |
31.5959 KRW |
5,904,061.2249 CVC |
31.2000 KRW |
30.5000 KRW |
32.5000 KRW |
31.7000 KRW |
| 2020-09-28 |
31.2871 KRW |
4,316,605.1994 CVC |
30.8000 KRW |
30.6000 KRW |
32.2000 KRW |
31.4000 KRW |
| 2020-09-27 |
30.5903 KRW |
2,875,224.0062 CVC |
31.0000 KRW |
29.8000 KRW |
31.6000 KRW |
30.6000 KRW |
| 2020-09-26 |
31.3874 KRW |
5,473,537.6991 CVC |
30.9000 KRW |
30.6000 KRW |
31.9000 KRW |
31.0000 KRW |
| 2020-09-25 |
30.0816 KRW |
4,410,315.0038 CVC |
30.3000 KRW |
29.3000 KRW |
31.3000 KRW |
31.2000 KRW |
| 2020-09-24 |
28.7010 KRW |
3,407,545.0818 CVC |
28.2000 KRW |
27.5000 KRW |
30.7000 KRW |
30.1000 KRW |
| 2020-09-23 |
29.7382 KRW |
6,305,283.0823 CVC |
30.2000 KRW |
27.3000 KRW |
31.0000 KRW |
27.4000 KRW |
| 2020-09-22 |
29.9717 KRW |
4,115,135.0568 CVC |
30.4000 KRW |
29.0000 KRW |
31.0000 KRW |
29.9000 KRW |
| 2020-09-21 |
31.4393 KRW |
11,707,592.2262 CVC |
34.4000 KRW |
29.0000 KRW |
35.8000 KRW |
30.8000 KRW |
| 2020-09-20 |
34.8942 KRW |
3,597,382.1073 CVC |
36.0000 KRW |
33.4000 KRW |
36.1000 KRW |
33.7000 KRW |
| 2020-09-19 |
35.5983 KRW |
4,985,949.0706 CVC |
35.2000 KRW |
34.9000 KRW |
36.6000 KRW |
36.2000 KRW |
| 2020-09-18 |
35.2136 KRW |
5,284,320.3316 CVC |
34.8000 KRW |
34.3000 KRW |
36.8000 KRW |
35.1000 KRW |
| 2020-09-17 |
35.0104 KRW |
3,372,632.5554 CVC |
35.2000 KRW |
34.0000 KRW |
35.9000 KRW |
34.6000 KRW |
| 2020-09-16 |
35.0792 KRW |
9,945,455.4429 CVC |
36.8000 KRW |
34.3000 KRW |
36.8000 KRW |
35.2000 KRW |
| 2020-09-15 |
38.5014 KRW |
16,402,146.8270 CVC |
40.0000 KRW |
36.0000 KRW |
40.1000 KRW |
36.8000 KRW |
| 2020-09-14 |
41.9212 KRW |
114,775,517.0475 CVC |
37.6000 KRW |
37.6000 KRW |
45.2000 KRW |
40.1000 KRW |
| 2020-09-13 |
39.4254 KRW |
9,060,385.6964 CVC |
40.1000 KRW |
36.8000 KRW |
42.4000 KRW |
37.5000 KRW |
| 2020-09-12 |
40.7181 KRW |
23,264,703.4090 CVC |
39.4000 KRW |
38.0000 KRW |
45.0000 KRW |
40.0000 KRW |
| 2020-09-11 |
40.5505 KRW |
27,241,711.1935 CVC |
38.2000 KRW |
37.7000 KRW |
43.8000 KRW |
39.7000 KRW |
| 2020-09-10 |
36.5590 KRW |
7,021,494.1189 CVC |
35.0000 KRW |
34.5000 KRW |
38.3000 KRW |
38.0000 KRW |
| 2020-09-09 |
34.2180 KRW |
2,640,500.4232 CVC |
34.2000 KRW |
32.9000 KRW |
35.8000 KRW |
34.6000 KRW |
| 2020-09-08 |
34.3148 KRW |
3,938,177.1009 CVC |
34.3000 KRW |
33.0000 KRW |
36.0000 KRW |
34.0000 KRW |