Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
149.6568 KRW |
1,325,041,531.5893 EMC2 |
115.0000 KRW |
74.7000 KRW |
225.0000 KRW |
78.8000 KRW |
| 2021-07-02 |
176.3729 KRW |
1,301,849,764.9304 EMC2 |
380.0000 KRW |
60.4000 KRW |
388.0000 KRW |
105.0000 KRW |
| 2021-07-01 |
431.1568 KRW |
852,024,989.2394 EMC2 |
535.0000 KRW |
366.0000 KRW |
590.0000 KRW |
385.0000 KRW |
| 2021-06-30 |
558.4567 KRW |
1,332,427,564.6089 EMC2 |
682.0000 KRW |
454.0000 KRW |
800.0000 KRW |
546.0000 KRW |
| 2021-06-29 |
556.9806 KRW |
3,066,412,879.8628 EMC2 |
423.0000 KRW |
366.0000 KRW |
798.0000 KRW |
663.0000 KRW |
| 2021-06-28 |
295.7306 KRW |
5,458,976,061.6258 EMC2 |
93.3000 KRW |
92.4000 KRW |
475.0000 KRW |
416.0000 KRW |
| 2021-06-27 |
90.2740 KRW |
2,773,247,211.0096 EMC2 |
57.1000 KRW |
51.8000 KRW |
110.0000 KRW |
96.7000 KRW |
| 2021-06-26 |
56.0809 KRW |
64,672,140.3769 EMC2 |
60.9000 KRW |
50.4000 KRW |
64.4000 KRW |
58.0000 KRW |
| 2021-06-25 |
60.4005 KRW |
194,916,214.9725 EMC2 |
63.9000 KRW |
55.7000 KRW |
69.0000 KRW |
57.3000 KRW |
| 2021-06-24 |
59.8641 KRW |
681,166,077.3986 EMC2 |
59.9000 KRW |
49.6000 KRW |
72.0000 KRW |
60.7000 KRW |
| 2021-06-23 |
62.9941 KRW |
2,760,297,342.4187 EMC2 |
38.4000 KRW |
34.2000 KRW |
77.1000 KRW |
57.0000 KRW |
| 2021-06-22 |
39.4016 KRW |
119,447,806.4548 EMC2 |
47.1000 KRW |
32.4000 KRW |
47.5000 KRW |
37.5000 KRW |
| 2021-06-21 |
60.9040 KRW |
132,685,645.1197 EMC2 |
68.5000 KRW |
43.5000 KRW |
70.1000 KRW |
46.0000 KRW |
| 2021-06-20 |
68.2551 KRW |
117,487,183.4666 EMC2 |
72.8000 KRW |
61.4000 KRW |
76.6000 KRW |
66.7000 KRW |
| 2021-06-19 |
70.9907 KRW |
657,866,341.4877 EMC2 |
62.8000 KRW |
58.5000 KRW |
79.9000 KRW |
73.8000 KRW |
| 2021-06-18 |
77.3355 KRW |
317,291,087.9394 EMC2 |
88.0000 KRW |
60.7000 KRW |
110.0000 KRW |
62.5000 KRW |
| 2021-06-17 |
90.2009 KRW |
86,140,614.7862 EMC2 |
102.0000 KRW |
82.0000 KRW |
106.0000 KRW |
82.9000 KRW |
| 2021-06-16 |
105.5778 KRW |
49,559,129.3401 EMC2 |
125.0000 KRW |
96.9000 KRW |
127.0000 KRW |
100.0000 KRW |
| 2021-06-15 |
121.3299 KRW |
217,919,605.7944 EMC2 |
110.0000 KRW |
105.0000 KRW |
136.0000 KRW |
121.0000 KRW |
| 2021-06-14 |
118.3821 KRW |
411,734,896.5739 EMC2 |
97.1000 KRW |
88.9000 KRW |
143.0000 KRW |
107.0000 KRW |
| 2021-06-13 |
93.0473 KRW |
77,743,934.5516 EMC2 |
107.0000 KRW |
82.6000 KRW |
110.0000 KRW |
96.1000 KRW |
| 2021-06-12 |
129.5501 KRW |
135,951,365.5753 EMC2 |
165.0000 KRW |
102.0000 KRW |
194.0000 KRW |
104.0000 KRW |
| 2021-06-11 |
189.8737 KRW |
205,176,604.0999 EMC2 |
299.0000 KRW |
153.0000 KRW |
309.0000 KRW |
163.0000 KRW |
| 2021-06-10 |
290.9363 KRW |
18,088,177.3783 EMC2 |
291.0000 KRW |
283.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2021-06-09 |
280.3555 KRW |
15,884,861.5254 EMC2 |
288.0000 KRW |
267.0000 KRW |
296.0000 KRW |
291.0000 KRW |
| 2021-06-08 |
288.8807 KRW |
28,051,447.5001 EMC2 |
313.0000 KRW |
264.0000 KRW |
316.0000 KRW |
290.0000 KRW |
| 2021-06-07 |
332.8550 KRW |
105,170,028.3089 EMC2 |
321.0000 KRW |
312.0000 KRW |
352.0000 KRW |
312.0000 KRW |
| 2021-06-06 |
320.9529 KRW |
71,567,284.4795 EMC2 |
314.0000 KRW |
308.0000 KRW |
337.0000 KRW |
324.0000 KRW |
| 2021-06-05 |
317.0779 KRW |
50,767,193.9120 EMC2 |
326.0000 KRW |
310.0000 KRW |
331.0000 KRW |
313.0000 KRW |
| 2021-06-04 |
320.9972 KRW |
136,250,267.7678 EMC2 |
319.0000 KRW |
300.0000 KRW |
345.0000 KRW |
326.0000 KRW |
| 2021-06-03 |
311.5356 KRW |
22,205,709.2321 EMC2 |
313.0000 KRW |
306.0000 KRW |
317.0000 KRW |
316.0000 KRW |
| 2021-06-02 |
307.9765 KRW |
20,462,657.8456 EMC2 |
310.0000 KRW |
302.0000 KRW |
319.0000 KRW |
312.0000 KRW |
| 2021-06-01 |
315.6426 KRW |
36,680,640.2048 EMC2 |
314.0000 KRW |
303.0000 KRW |
341.0000 KRW |
311.0000 KRW |
| 2021-05-31 |
306.2343 KRW |
16,950,266.0439 EMC2 |
317.0000 KRW |
300.0000 KRW |
318.0000 KRW |
311.0000 KRW |
| 2021-05-30 |
329.0186 KRW |
125,284,133.0168 EMC2 |
324.0000 KRW |
301.0000 KRW |
362.0000 KRW |
314.0000 KRW |
| 2021-05-29 |
318.8823 KRW |
26,417,778.4305 EMC2 |
336.0000 KRW |
298.0000 KRW |
337.0000 KRW |
313.0000 KRW |
| 2021-05-28 |
340.5087 KRW |
205,475,167.6414 EMC2 |
332.0000 KRW |
303.0000 KRW |
363.0000 KRW |
327.0000 KRW |
| 2021-05-27 |
332.1450 KRW |
30,333,909.5817 EMC2 |
347.0000 KRW |
321.0000 KRW |
348.0000 KRW |
334.0000 KRW |
| 2021-05-26 |
331.0343 KRW |
49,608,527.8040 EMC2 |
336.0000 KRW |
318.0000 KRW |
344.0000 KRW |
340.0000 KRW |
| 2021-05-25 |
328.9741 KRW |
49,631,700.2165 EMC2 |
362.0000 KRW |
308.0000 KRW |
367.0000 KRW |
335.0000 KRW |
| 2021-05-24 |
321.0263 KRW |
116,911,408.9849 EMC2 |
356.0000 KRW |
291.0000 KRW |
368.0000 KRW |
355.0000 KRW |
| 2021-05-23 |
379.9932 KRW |
788,687,777.9387 EMC2 |
342.0000 KRW |
299.0000 KRW |
517.0000 KRW |
372.0000 KRW |
| 2021-05-22 |
561.7425 KRW |
1,617,013,897.7816 EMC2 |
399.0000 KRW |
312.0000 KRW |
800.0000 KRW |
350.0000 KRW |
| 2021-05-21 |
417.6173 KRW |
307,453,317.0389 EMC2 |
373.0000 KRW |
316.0000 KRW |
521.0000 KRW |
391.0000 KRW |
| 2021-05-20 |
324.1489 KRW |
51,468,392.3157 EMC2 |
308.0000 KRW |
273.0000 KRW |
394.0000 KRW |
356.0000 KRW |
| 2021-05-19 |
360.2427 KRW |
95,479,785.8292 EMC2 |
395.0000 KRW |
195.0000 KRW |
430.0000 KRW |
311.0000 KRW |
| 2021-05-18 |
406.6932 KRW |
53,182,182.8243 EMC2 |
368.0000 KRW |
363.0000 KRW |
450.0000 KRW |
390.0000 KRW |
| 2021-05-17 |
371.4068 KRW |
32,393,650.9309 EMC2 |
419.0000 KRW |
341.0000 KRW |
419.0000 KRW |
369.0000 KRW |
| 2021-05-16 |
425.8854 KRW |
15,049,019.0054 EMC2 |
435.0000 KRW |
401.0000 KRW |
460.0000 KRW |
416.0000 KRW |
| 2021-05-15 |
444.1930 KRW |
18,048,216.9707 EMC2 |
458.0000 KRW |
418.0000 KRW |
470.0000 KRW |
425.0000 KRW |