Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
321.0185 KRW |
18,461,176.1533 EMC2 |
328.0000 KRW |
303.0000 KRW |
342.0000 KRW |
319.0000 KRW |
| 2021-03-24 |
348.7936 KRW |
30,293,329.7782 EMC2 |
363.0000 KRW |
318.0000 KRW |
370.0000 KRW |
326.0000 KRW |
| 2021-03-23 |
354.0541 KRW |
83,157,655.5881 EMC2 |
338.0000 KRW |
315.0000 KRW |
405.0000 KRW |
365.0000 KRW |
| 2021-03-22 |
348.3030 KRW |
56,359,830.2266 EMC2 |
337.0000 KRW |
321.0000 KRW |
364.0000 KRW |
340.0000 KRW |
| 2021-03-21 |
325.3805 KRW |
17,543,457.1107 EMC2 |
329.0000 KRW |
310.0000 KRW |
339.0000 KRW |
332.0000 KRW |
| 2021-03-20 |
351.2934 KRW |
44,369,463.4757 EMC2 |
352.0000 KRW |
320.0000 KRW |
365.0000 KRW |
326.0000 KRW |
| 2021-03-19 |
353.6526 KRW |
60,031,995.3926 EMC2 |
339.0000 KRW |
324.0000 KRW |
377.0000 KRW |
355.0000 KRW |
| 2021-03-18 |
334.2417 KRW |
33,967,406.4859 EMC2 |
332.0000 KRW |
318.0000 KRW |
344.0000 KRW |
337.0000 KRW |
| 2021-03-17 |
317.5744 KRW |
27,593,757.1070 EMC2 |
340.0000 KRW |
290.0000 KRW |
340.0000 KRW |
331.0000 KRW |
| 2021-03-16 |
332.4425 KRW |
34,761,189.4581 EMC2 |
351.0000 KRW |
315.0000 KRW |
354.0000 KRW |
337.0000 KRW |
| 2021-03-15 |
359.2575 KRW |
68,948,414.1176 EMC2 |
383.0000 KRW |
320.0000 KRW |
387.0000 KRW |
349.0000 KRW |
| 2021-03-14 |
394.3993 KRW |
85,487,952.4515 EMC2 |
433.0000 KRW |
364.0000 KRW |
433.0000 KRW |
386.0000 KRW |
| 2021-03-13 |
408.8378 KRW |
67,250,895.6675 EMC2 |
433.0000 KRW |
391.0000 KRW |
442.0000 KRW |
436.0000 KRW |
| 2021-03-12 |
426.8064 KRW |
116,622,382.7438 EMC2 |
399.0000 KRW |
380.0000 KRW |
462.0000 KRW |
435.0000 KRW |
| 2021-03-11 |
386.2844 KRW |
34,321,507.4548 EMC2 |
401.0000 KRW |
369.0000 KRW |
405.0000 KRW |
398.0000 KRW |
| 2021-03-10 |
389.7265 KRW |
57,131,908.3093 EMC2 |
388.0000 KRW |
353.0000 KRW |
417.0000 KRW |
397.0000 KRW |
| 2021-03-09 |
371.9373 KRW |
29,678,143.9892 EMC2 |
370.0000 KRW |
360.0000 KRW |
394.0000 KRW |
390.0000 KRW |
| 2021-03-08 |
362.8975 KRW |
37,796,250.2390 EMC2 |
373.0000 KRW |
352.0000 KRW |
376.0000 KRW |
370.0000 KRW |
| 2021-03-07 |
400.2410 KRW |
227,879,688.1093 EMC2 |
363.0000 KRW |
355.0000 KRW |
443.0000 KRW |
376.0000 KRW |
| 2021-03-06 |
357.9323 KRW |
120,994,949.8426 EMC2 |
330.0000 KRW |
323.0000 KRW |
390.0000 KRW |
362.0000 KRW |
| 2021-03-05 |
309.2211 KRW |
28,603,723.5128 EMC2 |
326.0000 KRW |
295.0000 KRW |
326.0000 KRW |
323.0000 KRW |
| 2021-03-04 |
324.0005 KRW |
39,525,571.0671 EMC2 |
333.0000 KRW |
309.0000 KRW |
344.0000 KRW |
327.0000 KRW |
| 2021-03-03 |
317.4578 KRW |
48,804,099.2146 EMC2 |
317.0000 KRW |
301.0000 KRW |
339.0000 KRW |
334.0000 KRW |
| 2021-03-02 |
291.2563 KRW |
51,749,470.5939 EMC2 |
278.0000 KRW |
258.0000 KRW |
328.0000 KRW |
317.0000 KRW |
| 2021-03-01 |
263.3834 KRW |
31,746,986.1402 EMC2 |
259.0000 KRW |
251.0000 KRW |
277.0000 KRW |
276.0000 KRW |
| 2021-02-28 |
262.0257 KRW |
47,391,749.0759 EMC2 |
280.0000 KRW |
233.0000 KRW |
297.0000 KRW |
258.0000 KRW |
| 2021-02-27 |
271.2132 KRW |
69,355,749.8726 EMC2 |
257.0000 KRW |
248.0000 KRW |
297.0000 KRW |
276.0000 KRW |
| 2021-02-26 |
239.5525 KRW |
32,884,585.1345 EMC2 |
248.0000 KRW |
222.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2021-02-25 |
256.3611 KRW |
62,293,271.1958 EMC2 |
253.0000 KRW |
240.0000 KRW |
287.0000 KRW |
246.0000 KRW |
| 2021-02-24 |
281.6352 KRW |
368,795,230.4212 EMC2 |
221.0000 KRW |
213.0000 KRW |
380.0000 KRW |
250.0000 KRW |
| 2021-02-23 |
228.4417 KRW |
38,454,465.3776 EMC2 |
294.0000 KRW |
190.0000 KRW |
298.0000 KRW |
219.0000 KRW |
| 2021-02-22 |
295.3302 KRW |
48,112,974.8014 EMC2 |
317.0000 KRW |
241.0000 KRW |
337.0000 KRW |
287.0000 KRW |
| 2021-02-21 |
311.7503 KRW |
31,271,632.0420 EMC2 |
299.0000 KRW |
291.0000 KRW |
326.0000 KRW |
315.0000 KRW |
| 2021-02-20 |
319.4119 KRW |
126,034,797.6193 EMC2 |
295.0000 KRW |
271.0000 KRW |
354.0000 KRW |
296.0000 KRW |
| 2021-02-19 |
317.9003 KRW |
361,087,858.3836 EMC2 |
272.0000 KRW |
236.0000 KRW |
398.0000 KRW |
299.0000 KRW |
| 2021-02-18 |
351.9121 KRW |
647,798,238.7315 EMC2 |
202.0000 KRW |
201.0000 KRW |
496.0000 KRW |
280.0000 KRW |
| 2021-02-17 |
202.2197 KRW |
145,274,238.3805 EMC2 |
182.0000 KRW |
175.0000 KRW |
254.0000 KRW |
198.0000 KRW |
| 2021-02-16 |
182.5801 KRW |
38,757,722.8213 EMC2 |
188.0000 KRW |
174.0000 KRW |
193.0000 KRW |
182.0000 KRW |
| 2021-02-15 |
178.1142 KRW |
201,337,290.3047 EMC2 |
159.0000 KRW |
143.0000 KRW |
202.0000 KRW |
186.0000 KRW |
| 2021-02-14 |
162.0113 KRW |
42,697,917.2396 EMC2 |
167.0000 KRW |
148.0000 KRW |
177.0000 KRW |
157.0000 KRW |
| 2021-02-13 |
159.4780 KRW |
49,800,224.7757 EMC2 |
157.0000 KRW |
148.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2021-02-12 |
152.1438 KRW |
45,843,749.5840 EMC2 |
152.0000 KRW |
144.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2021-02-11 |
160.1502 KRW |
285,579,278.2316 EMC2 |
130.0000 KRW |
129.0000 KRW |
193.0000 KRW |
155.0000 KRW |
| 2021-02-10 |
128.3169 KRW |
70,564,119.4806 EMC2 |
120.0000 KRW |
117.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2021-02-09 |
117.5044 KRW |
20,284,683.6965 EMC2 |
117.0000 KRW |
114.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2021-02-08 |
115.5049 KRW |
23,315,728.3868 EMC2 |
118.0000 KRW |
113.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2021-02-07 |
116.1378 KRW |
60,308,478.3115 EMC2 |
128.0000 KRW |
111.0000 KRW |
128.0000 KRW |
120.0000 KRW |
| 2021-02-06 |
127.4270 KRW |
314,690,406.6998 EMC2 |
107.0000 KRW |
107.0000 KRW |
146.0000 KRW |
126.0000 KRW |
| 2021-02-05 |
103.0164 KRW |
17,298,264.3961 EMC2 |
100.0000 KRW |
99.2000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2021-02-04 |
98.7722 KRW |
14,150,732.2203 EMC2 |
101.0000 KRW |
93.1000 KRW |
103.0000 KRW |
100.0000 KRW |