Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
446.7318 KRW |
16,170,407.5198 EMC2 |
459.0000 KRW |
432.0000 KRW |
460.0000 KRW |
453.0000 KRW |
| 2021-05-13 |
447.1089 KRW |
53,338,567.1063 EMC2 |
441.0000 KRW |
401.0000 KRW |
507.0000 KRW |
445.0000 KRW |
| 2021-05-12 |
531.4284 KRW |
27,439,659.4625 EMC2 |
537.0000 KRW |
473.0000 KRW |
558.0000 KRW |
496.0000 KRW |
| 2021-05-11 |
522.3342 KRW |
33,199,346.4159 EMC2 |
514.0000 KRW |
481.0000 KRW |
561.0000 KRW |
531.0000 KRW |
| 2021-05-10 |
538.4229 KRW |
14,861,728.5652 EMC2 |
554.0000 KRW |
521.0000 KRW |
557.0000 KRW |
524.0000 KRW |
| 2021-05-09 |
553.0050 KRW |
21,791,851.2382 EMC2 |
580.0000 KRW |
525.0000 KRW |
580.0000 KRW |
554.0000 KRW |
| 2021-05-08 |
563.0776 KRW |
24,605,243.6329 EMC2 |
571.0000 KRW |
546.0000 KRW |
581.0000 KRW |
566.0000 KRW |
| 2021-05-07 |
551.5260 KRW |
43,892,196.4918 EMC2 |
560.0000 KRW |
511.0000 KRW |
582.0000 KRW |
563.0000 KRW |
| 2021-05-06 |
554.6904 KRW |
25,744,752.1700 EMC2 |
572.0000 KRW |
544.0000 KRW |
572.0000 KRW |
553.0000 KRW |
| 2021-05-05 |
546.9904 KRW |
32,304,685.8099 EMC2 |
559.0000 KRW |
531.0000 KRW |
572.0000 KRW |
566.0000 KRW |
| 2021-05-04 |
602.7949 KRW |
99,733,534.3122 EMC2 |
604.0000 KRW |
529.0000 KRW |
682.0000 KRW |
545.0000 KRW |
| 2021-05-03 |
595.9410 KRW |
41,806,574.7530 EMC2 |
593.0000 KRW |
582.0000 KRW |
622.0000 KRW |
596.0000 KRW |
| 2021-05-02 |
584.8748 KRW |
25,986,567.6398 EMC2 |
601.0000 KRW |
567.0000 KRW |
602.0000 KRW |
590.0000 KRW |
| 2021-05-01 |
589.6503 KRW |
28,358,436.1414 EMC2 |
607.0000 KRW |
573.0000 KRW |
607.0000 KRW |
602.0000 KRW |
| 2021-04-30 |
581.4657 KRW |
29,081,376.1882 EMC2 |
597.0000 KRW |
566.0000 KRW |
605.0000 KRW |
600.0000 KRW |
| 2021-04-29 |
581.6721 KRW |
36,965,738.4735 EMC2 |
606.0000 KRW |
552.0000 KRW |
628.0000 KRW |
586.0000 KRW |
| 2021-04-28 |
628.5841 KRW |
145,329,243.1302 EMC2 |
625.0000 KRW |
534.0000 KRW |
727.0000 KRW |
588.0000 KRW |
| 2021-04-27 |
592.7193 KRW |
113,416,494.7778 EMC2 |
603.0000 KRW |
553.0000 KRW |
630.0000 KRW |
626.0000 KRW |
| 2021-04-26 |
549.6199 KRW |
110,527,451.2459 EMC2 |
521.0000 KRW |
521.0000 KRW |
588.0000 KRW |
564.0000 KRW |
| 2021-04-25 |
525.4730 KRW |
135,527,988.4972 EMC2 |
527.0000 KRW |
478.0000 KRW |
555.0000 KRW |
524.0000 KRW |
| 2021-04-24 |
528.8171 KRW |
202,087,984.1169 EMC2 |
506.0000 KRW |
462.0000 KRW |
614.0000 KRW |
507.0000 KRW |
| 2021-04-23 |
466.3746 KRW |
147,924,474.7298 EMC2 |
491.0000 KRW |
311.0000 KRW |
630.0000 KRW |
466.0000 KRW |
| 2021-04-22 |
579.7070 KRW |
103,628,048.2736 EMC2 |
670.0000 KRW |
450.0000 KRW |
670.0000 KRW |
507.0000 KRW |
| 2021-04-21 |
758.8945 KRW |
310,693,323.1906 EMC2 |
808.0000 KRW |
665.0000 KRW |
930.0000 KRW |
669.0000 KRW |
| 2021-04-20 |
782.3101 KRW |
1,524,482,858.3551 EMC2 |
554.0000 KRW |
549.0000 KRW |
955.0000 KRW |
815.0000 KRW |
| 2021-04-19 |
578.8039 KRW |
22,457,371.0498 EMC2 |
620.0000 KRW |
540.0000 KRW |
622.0000 KRW |
566.0000 KRW |
| 2021-04-18 |
594.7562 KRW |
30,053,868.0949 EMC2 |
683.0000 KRW |
513.0000 KRW |
688.0000 KRW |
618.0000 KRW |
| 2021-04-17 |
659.3627 KRW |
22,120,372.5933 EMC2 |
691.0000 KRW |
645.0000 KRW |
692.0000 KRW |
689.0000 KRW |
| 2021-04-16 |
675.9055 KRW |
31,932,406.1062 EMC2 |
735.0000 KRW |
644.0000 KRW |
736.0000 KRW |
689.0000 KRW |
| 2021-04-15 |
692.4297 KRW |
40,466,068.0828 EMC2 |
709.0000 KRW |
660.0000 KRW |
732.0000 KRW |
719.0000 KRW |
| 2021-04-14 |
686.3099 KRW |
79,611,364.6645 EMC2 |
727.0000 KRW |
642.0000 KRW |
732.0000 KRW |
680.0000 KRW |
| 2021-04-13 |
861.2691 KRW |
1,011,721,119.2576 EMC2 |
637.0000 KRW |
631.0000 KRW |
1,010.0000 KRW |
728.0000 KRW |
| 2021-04-12 |
627.3644 KRW |
20,831,398.8607 EMC2 |
659.0000 KRW |
607.0000 KRW |
670.0000 KRW |
622.0000 KRW |
| 2021-04-11 |
650.3651 KRW |
36,004,132.5570 EMC2 |
711.0000 KRW |
615.0000 KRW |
712.0000 KRW |
666.0000 KRW |
| 2021-04-10 |
763.8489 KRW |
198,615,499.4152 EMC2 |
838.0000 KRW |
694.0000 KRW |
861.0000 KRW |
717.0000 KRW |
| 2021-04-09 |
781.3290 KRW |
1,185,010,867.4510 EMC2 |
472.0000 KRW |
454.0000 KRW |
988.0000 KRW |
843.0000 KRW |
| 2021-04-08 |
447.2446 KRW |
20,796,547.0083 EMC2 |
420.0000 KRW |
402.0000 KRW |
485.0000 KRW |
474.0000 KRW |
| 2021-04-07 |
439.6774 KRW |
36,450,172.3898 EMC2 |
502.0000 KRW |
343.0000 KRW |
529.0000 KRW |
439.0000 KRW |
| 2021-04-06 |
496.6135 KRW |
26,346,054.3237 EMC2 |
534.0000 KRW |
473.0000 KRW |
537.0000 KRW |
497.0000 KRW |
| 2021-04-05 |
534.3764 KRW |
29,535,391.8073 EMC2 |
563.0000 KRW |
511.0000 KRW |
565.0000 KRW |
531.0000 KRW |
| 2021-04-04 |
549.2701 KRW |
55,082,348.4270 EMC2 |
520.0000 KRW |
493.0000 KRW |
616.0000 KRW |
550.0000 KRW |
| 2021-04-03 |
549.6898 KRW |
38,832,016.6705 EMC2 |
603.0000 KRW |
478.0000 KRW |
607.0000 KRW |
512.0000 KRW |
| 2021-04-02 |
556.3582 KRW |
54,175,534.8602 EMC2 |
537.0000 KRW |
533.0000 KRW |
600.0000 KRW |
592.0000 KRW |
| 2021-04-01 |
533.4006 KRW |
39,331,811.5269 EMC2 |
536.0000 KRW |
511.0000 KRW |
555.0000 KRW |
522.0000 KRW |
| 2021-03-31 |
520.4702 KRW |
90,163,752.0230 EMC2 |
494.0000 KRW |
443.0000 KRW |
590.0000 KRW |
535.0000 KRW |
| 2021-03-30 |
493.3823 KRW |
191,140,911.6006 EMC2 |
428.0000 KRW |
415.0000 KRW |
611.0000 KRW |
494.0000 KRW |
| 2021-03-29 |
390.9264 KRW |
53,922,333.6467 EMC2 |
374.0000 KRW |
356.0000 KRW |
426.0000 KRW |
425.0000 KRW |
| 2021-03-28 |
374.7000 KRW |
70,230,253.4338 EMC2 |
350.0000 KRW |
342.0000 KRW |
395.0000 KRW |
374.0000 KRW |
| 2021-03-27 |
339.8133 KRW |
18,223,872.4386 EMC2 |
345.0000 KRW |
331.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2021-03-26 |
342.9452 KRW |
70,492,399.2345 EMC2 |
320.0000 KRW |
319.0000 KRW |
370.0000 KRW |
341.0000 KRW |