Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
130.1546 KRW |
4,951,337.8029 CVC |
129.0000 KRW |
127.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-08-11 |
133.2215 KRW |
6,276,533.1268 CVC |
134.0000 KRW |
130.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2025-08-10 |
135.1799 KRW |
5,822,877.0594 CVC |
136.0000 KRW |
132.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2025-08-09 |
134.3254 KRW |
5,472,998.6521 CVC |
133.0000 KRW |
132.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-08-08 |
130.9840 KRW |
3,983,687.4573 CVC |
130.0000 KRW |
130.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-08-07 |
129.5712 KRW |
2,857,730.8857 CVC |
129.0000 KRW |
128.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-08-06 |
127.4474 KRW |
3,187,294.5482 CVC |
128.0000 KRW |
125.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2025-08-05 |
130.6288 KRW |
6,786,257.3030 CVC |
133.0000 KRW |
127.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2025-08-04 |
131.0019 KRW |
3,015,026.0345 CVC |
130.0000 KRW |
129.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-08-03 |
128.6799 KRW |
3,641,499.9345 CVC |
128.0000 KRW |
125.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2025-08-02 |
127.8315 KRW |
6,078,052.0663 CVC |
128.0000 KRW |
125.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2025-08-01 |
130.6930 KRW |
7,461,068.9534 CVC |
133.1000 KRW |
127.0000 KRW |
135.0000 KRW |
129.0000 KRW |
| 2025-07-31 |
139.1663 KRW |
5,948,322.6961 CVC |
138.0000 KRW |
134.5000 KRW |
142.0000 KRW |
135.0000 KRW |
| 2025-07-30 |
135.9579 KRW |
5,901,445.4487 CVC |
139.3000 KRW |
133.1000 KRW |
139.3000 KRW |
137.0000 KRW |
| 2025-07-29 |
139.9196 KRW |
7,638,471.6776 CVC |
140.7000 KRW |
136.4000 KRW |
142.9000 KRW |
138.8000 KRW |
| 2025-07-28 |
149.2281 KRW |
41,489,344.9568 CVC |
147.4000 KRW |
139.9000 KRW |
154.4000 KRW |
140.4000 KRW |
| 2025-07-27 |
147.9480 KRW |
52,751,157.1759 CVC |
141.5000 KRW |
141.4000 KRW |
152.3000 KRW |
147.6000 KRW |
| 2025-07-26 |
141.5843 KRW |
4,264,658.1294 CVC |
142.2000 KRW |
140.7000 KRW |
142.6000 KRW |
141.7000 KRW |
| 2025-07-25 |
139.7614 KRW |
10,804,258.1907 CVC |
140.9000 KRW |
137.6000 KRW |
142.7000 KRW |
141.9000 KRW |
| 2025-07-24 |
139.7538 KRW |
17,696,812.3569 CVC |
144.5000 KRW |
131.2000 KRW |
145.6000 KRW |
141.8000 KRW |
| 2025-07-23 |
153.0279 KRW |
42,007,517.6136 CVC |
153.6000 KRW |
140.2000 KRW |
158.8000 KRW |
145.0000 KRW |
| 2025-07-22 |
150.6773 KRW |
25,059,092.2244 CVC |
154.7000 KRW |
146.0000 KRW |
156.0000 KRW |
152.3000 KRW |
| 2025-07-21 |
151.6112 KRW |
21,390,965.6857 CVC |
150.4000 KRW |
148.0000 KRW |
156.8000 KRW |
155.6000 KRW |
| 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 |