Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
216.2189 KRW |
10,171,804.6623 CVC |
216.4000 KRW |
209.1000 KRW |
221.6000 KRW |
216.5000 KRW |
| 2025-01-23 |
214.0176 KRW |
9,419,998.8350 CVC |
218.6000 KRW |
210.6000 KRW |
218.8000 KRW |
212.0000 KRW |
| 2025-01-22 |
220.0888 KRW |
9,502,164.6202 CVC |
224.0000 KRW |
217.8000 KRW |
224.1000 KRW |
218.1000 KRW |
| 2025-01-21 |
222.1745 KRW |
12,050,019.9106 CVC |
225.0000 KRW |
217.8000 KRW |
228.7000 KRW |
223.6000 KRW |
| 2025-01-20 |
232.6104 KRW |
39,175,847.5949 CVC |
227.9000 KRW |
222.9000 KRW |
245.0000 KRW |
228.5000 KRW |
| 2025-01-19 |
234.7707 KRW |
22,835,393.8568 CVC |
242.5000 KRW |
222.7000 KRW |
246.9000 KRW |
222.8000 KRW |
| 2025-01-18 |
246.9987 KRW |
18,306,458.5310 CVC |
252.0000 KRW |
240.1000 KRW |
255.0000 KRW |
243.8000 KRW |
| 2025-01-17 |
250.5481 KRW |
25,426,002.6060 CVC |
244.4000 KRW |
244.4000 KRW |
254.5000 KRW |
253.2000 KRW |
| 2025-01-16 |
247.2254 KRW |
15,862,171.0483 CVC |
251.7000 KRW |
242.4000 KRW |
252.1000 KRW |
250.0000 KRW |
| 2025-01-15 |
245.8877 KRW |
23,813,095.5187 CVC |
250.1000 KRW |
237.9000 KRW |
251.1000 KRW |
248.9000 KRW |
| 2025-01-14 |
252.4941 KRW |
48,560,131.5496 CVC |
248.0000 KRW |
240.4000 KRW |
267.3000 KRW |
248.0000 KRW |
| 2025-01-13 |
244.7831 KRW |
30,175,249.5884 CVC |
257.9000 KRW |
234.1000 KRW |
261.3000 KRW |
247.6000 KRW |
| 2025-01-12 |
261.4891 KRW |
16,350,231.9081 CVC |
261.8000 KRW |
256.9000 KRW |
265.4000 KRW |
258.4000 KRW |
| 2025-01-11 |
263.5296 KRW |
26,305,834.9927 CVC |
263.4000 KRW |
259.1000 KRW |
269.1000 KRW |
261.6000 KRW |
| 2025-01-10 |
263.6593 KRW |
33,340,755.7606 CVC |
270.9000 KRW |
254.3000 KRW |
271.2000 KRW |
262.4000 KRW |
| 2025-01-09 |
262.9214 KRW |
59,531,387.7521 CVC |
265.1000 KRW |
253.5000 KRW |
272.1000 KRW |
262.8000 KRW |
| 2025-01-08 |
257.2202 KRW |
53,768,298.4105 CVC |
260.5000 KRW |
248.1000 KRW |
267.5000 KRW |
262.8000 KRW |
| 2025-01-07 |
270.7044 KRW |
46,521,652.5771 CVC |
278.9000 KRW |
258.2000 KRW |
279.4000 KRW |
259.9000 KRW |
| 2025-01-06 |
276.5148 KRW |
54,777,442.4190 CVC |
279.5000 KRW |
272.0000 KRW |
282.4000 KRW |
278.6000 KRW |
| 2025-01-05 |
285.4869 KRW |
242,860,306.0937 CVC |
273.5000 KRW |
270.8000 KRW |
297.4000 KRW |
279.6000 KRW |
| 2025-01-04 |
273.7920 KRW |
64,660,057.0772 CVC |
279.3000 KRW |
271.5000 KRW |
279.3000 KRW |
272.3000 KRW |
| 2025-01-03 |
272.8450 KRW |
70,312,380.6203 CVC |
277.0000 KRW |
267.5000 KRW |
278.2000 KRW |
277.4000 KRW |
| 2025-01-02 |
277.1246 KRW |
201,741,087.0498 CVC |
283.9000 KRW |
267.9000 KRW |
284.5000 KRW |
276.0000 KRW |
| 2025-01-01 |
312.0879 KRW |
1,091,907,929.3844 CVC |
317.0000 KRW |
264.9000 KRW |
375.2000 KRW |
280.4000 KRW |
| 2024-12-31 |
310.6685 KRW |
203,254,683.6524 CVC |
289.8000 KRW |
274.4000 KRW |
341.8000 KRW |
324.9000 KRW |
| 2024-12-30 |
288.8470 KRW |
61,945,494.6483 CVC |
301.6000 KRW |
273.5000 KRW |
302.5000 KRW |
287.0000 KRW |
| 2024-12-29 |
303.4035 KRW |
206,890,891.8081 CVC |
297.4000 KRW |
275.8000 KRW |
327.0000 KRW |
291.7000 KRW |
| 2024-12-28 |
291.2125 KRW |
155,786,244.0357 CVC |
276.2000 KRW |
271.9000 KRW |
307.0000 KRW |
292.0000 KRW |
| 2024-12-27 |
277.3548 KRW |
69,402,952.8218 CVC |
279.1000 KRW |
266.3000 KRW |
289.8000 KRW |
280.8000 KRW |
| 2024-12-26 |
269.0884 KRW |
90,838,029.8278 CVC |
266.9000 KRW |
256.0000 KRW |
282.5000 KRW |
278.7000 KRW |
| 2024-12-25 |
279.4156 KRW |
215,854,686.5347 CVC |
261.9000 KRW |
260.0000 KRW |
304.3000 KRW |
265.2000 KRW |
| 2024-12-24 |
260.3422 KRW |
16,650,888.3898 CVC |
263.2000 KRW |
254.5000 KRW |
265.8000 KRW |
260.4000 KRW |
| 2024-12-23 |
255.5876 KRW |
21,224,125.8442 CVC |
263.3000 KRW |
247.9000 KRW |
263.8000 KRW |
249.3000 KRW |
| 2024-12-22 |
279.0595 KRW |
105,841,564.5321 CVC |
285.0000 KRW |
258.0000 KRW |
302.5000 KRW |
263.6000 KRW |
| 2024-12-21 |
277.8160 KRW |
192,415,975.3239 CVC |
257.8000 KRW |
247.5000 KRW |
298.0000 KRW |
291.0000 KRW |
| 2024-12-20 |
226.7936 KRW |
84,237,031.3167 CVC |
227.3000 KRW |
200.0000 KRW |
256.6000 KRW |
254.2000 KRW |
| 2024-12-19 |
246.2569 KRW |
48,330,568.2483 CVC |
252.6000 KRW |
226.0000 KRW |
261.3000 KRW |
229.0000 KRW |
| 2024-12-18 |
269.0981 KRW |
57,806,996.2375 CVC |
276.3000 KRW |
253.4000 KRW |
285.7000 KRW |
254.3000 KRW |
| 2024-12-17 |
276.9038 KRW |
60,282,522.1797 CVC |
292.5000 KRW |
268.4000 KRW |
292.5000 KRW |
273.3000 KRW |
| 2024-12-16 |
296.3448 KRW |
133,575,580.1971 CVC |
312.4000 KRW |
282.7000 KRW |
312.5000 KRW |
289.6000 KRW |
| 2024-12-15 |
304.4286 KRW |
524,930,551.3505 CVC |
281.6000 KRW |
277.2000 KRW |
332.0000 KRW |
315.7000 KRW |
| 2024-12-14 |
285.5305 KRW |
222,578,418.3788 CVC |
271.5000 KRW |
261.9000 KRW |
305.1000 KRW |
281.7000 KRW |
| 2024-12-13 |
275.4801 KRW |
145,488,621.0548 CVC |
290.3000 KRW |
263.2000 KRW |
293.8000 KRW |
270.1000 KRW |
| 2024-12-12 |
296.3201 KRW |
866,143,136.7415 CVC |
245.3000 KRW |
239.2000 KRW |
328.5000 KRW |
288.6000 KRW |
| 2024-12-11 |
241.4956 KRW |
268,764,880.3533 CVC |
215.0000 KRW |
201.0000 KRW |
260.5000 KRW |
244.9000 KRW |
| 2024-12-10 |
210.2916 KRW |
58,879,388.6925 CVC |
219.3000 KRW |
195.0000 KRW |
227.5000 KRW |
216.3000 KRW |
| 2024-12-09 |
241.1517 KRW |
52,916,709.0189 CVC |
258.8000 KRW |
230.2000 KRW |
259.2000 KRW |
231.2000 KRW |
| 2024-12-08 |
256.4828 KRW |
22,244,849.5480 CVC |
260.7000 KRW |
250.9000 KRW |
263.3000 KRW |
258.1000 KRW |
| 2024-12-07 |
264.6142 KRW |
43,817,884.7931 CVC |
268.0000 KRW |
254.2000 KRW |
278.7000 KRW |
259.4000 KRW |
| 2024-12-06 |
263.9715 KRW |
111,510,049.1824 CVC |
250.3000 KRW |
246.6000 KRW |
275.0000 KRW |
265.3000 KRW |