Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-03 |
99.2095 KRW |
37,106,069.4546 EMC2 |
96.0000 KRW |
94.5000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2021-02-02 |
94.9103 KRW |
12,633,872.9288 EMC2 |
93.1000 KRW |
91.3000 KRW |
97.5000 KRW |
96.0000 KRW |
| 2021-02-01 |
92.0060 KRW |
10,285,649.6601 EMC2 |
93.5000 KRW |
90.1000 KRW |
94.4000 KRW |
92.8000 KRW |
| 2021-01-31 |
93.2243 KRW |
7,741,268.1888 EMC2 |
93.4000 KRW |
91.8000 KRW |
95.2000 KRW |
92.5000 KRW |
| 2021-01-30 |
92.9578 KRW |
6,628,202.5901 EMC2 |
96.0000 KRW |
91.5000 KRW |
96.3000 KRW |
93.0000 KRW |
| 2021-01-29 |
95.2393 KRW |
10,230,688.4446 EMC2 |
96.2000 KRW |
92.8000 KRW |
97.3000 KRW |
95.7000 KRW |
| 2021-01-28 |
93.5977 KRW |
19,833,920.3364 EMC2 |
92.1000 KRW |
90.0000 KRW |
96.9000 KRW |
96.3000 KRW |
| 2021-01-27 |
94.4955 KRW |
14,697,921.9418 EMC2 |
97.1000 KRW |
88.8000 KRW |
99.5000 KRW |
90.8000 KRW |
| 2021-01-26 |
99.4804 KRW |
45,409,382.8524 EMC2 |
98.0000 KRW |
94.0000 KRW |
105.0000 KRW |
96.8000 KRW |
| 2021-01-25 |
99.0229 KRW |
12,776,987.0438 EMC2 |
98.9000 KRW |
96.8000 KRW |
102.0000 KRW |
98.2000 KRW |
| 2021-01-24 |
97.8149 KRW |
9,186,939.2367 EMC2 |
99.5000 KRW |
96.4000 KRW |
99.6000 KRW |
96.7000 KRW |
| 2021-01-23 |
98.4787 KRW |
14,182,022.0091 EMC2 |
101.0000 KRW |
94.7000 KRW |
101.0000 KRW |
97.9000 KRW |
| 2021-01-22 |
100.6762 KRW |
153,068,957.0091 EMC2 |
98.1000 KRW |
85.6000 KRW |
111.0000 KRW |
99.8000 KRW |
| 2021-01-21 |
110.8859 KRW |
165,954,934.4169 EMC2 |
106.0000 KRW |
96.7000 KRW |
120.0000 KRW |
99.0000 KRW |
| 2021-01-20 |
102.6427 KRW |
18,252,664.8091 EMC2 |
107.0000 KRW |
99.6000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2021-01-19 |
107.5405 KRW |
15,750,950.4044 EMC2 |
109.0000 KRW |
105.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2021-01-18 |
106.8583 KRW |
22,964,465.6936 EMC2 |
108.0000 KRW |
101.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2021-01-17 |
105.7146 KRW |
26,300,902.5718 EMC2 |
105.0000 KRW |
97.8000 KRW |
114.0000 KRW |
103.0000 KRW |
| 2021-01-16 |
99.8001 KRW |
20,470,895.6324 EMC2 |
96.0000 KRW |
94.3000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2021-01-15 |
94.0247 KRW |
10,544,770.8183 EMC2 |
97.2000 KRW |
90.0000 KRW |
98.8000 KRW |
91.5000 KRW |
| 2021-01-14 |
96.3848 KRW |
14,793,807.9437 EMC2 |
96.0000 KRW |
90.8000 KRW |
99.9000 KRW |
97.0000 KRW |
| 2021-01-13 |
90.8094 KRW |
6,985,118.6183 EMC2 |
92.4000 KRW |
88.3000 KRW |
93.4000 KRW |
93.1000 KRW |
| 2021-01-12 |
91.0313 KRW |
14,644,785.2084 EMC2 |
91.5000 KRW |
86.1000 KRW |
96.2000 KRW |
90.4000 KRW |
| 2021-01-11 |
91.7931 KRW |
21,290,174.4168 EMC2 |
104.0000 KRW |
82.7000 KRW |
104.0000 KRW |
91.5000 KRW |
| 2021-01-10 |
107.6461 KRW |
38,370,266.1412 EMC2 |
111.0000 KRW |
99.2000 KRW |
116.0000 KRW |
105.0000 KRW |
| 2021-01-09 |
107.4587 KRW |
27,905,497.7217 EMC2 |
111.0000 KRW |
104.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2021-01-08 |
108.5224 KRW |
40,565,140.9307 EMC2 |
118.0000 KRW |
101.0000 KRW |
119.0000 KRW |
112.0000 KRW |
| 2021-01-07 |
116.7964 KRW |
192,073,499.1362 EMC2 |
103.0000 KRW |
100.0000 KRW |
130.0000 KRW |
116.0000 KRW |
| 2021-01-06 |
100.1567 KRW |
121,603,038.7461 EMC2 |
94.2000 KRW |
94.1000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2021-01-05 |
92.0073 KRW |
17,262,451.8660 EMC2 |
92.3000 KRW |
87.4000 KRW |
96.1000 KRW |
94.2000 KRW |
| 2021-01-04 |
99.4027 KRW |
132,667,319.8891 EMC2 |
94.7000 KRW |
85.0000 KRW |
109.0000 KRW |
91.2000 KRW |
| 2021-01-03 |
92.0117 KRW |
28,940,775.9893 EMC2 |
92.6000 KRW |
86.0000 KRW |
97.6000 KRW |
94.0000 KRW |
| 2021-01-02 |
93.3772 KRW |
22,767,181.8195 EMC2 |
99.2000 KRW |
89.4000 KRW |
99.2000 KRW |
92.9000 KRW |
| 2021-01-01 |
99.9656 KRW |
104,172,772.1462 EMC2 |
95.3000 KRW |
93.6000 KRW |
106.0000 KRW |
99.2000 KRW |
| 2020-12-31 |
99.4549 KRW |
161,903,984.9379 EMC2 |
96.4000 KRW |
91.8000 KRW |
109.0000 KRW |
95.0000 KRW |
| 2020-12-30 |
91.8948 KRW |
15,147,581.1420 EMC2 |
90.6000 KRW |
88.0000 KRW |
97.0000 KRW |
93.8000 KRW |
| 2020-12-29 |
86.4548 KRW |
14,294,818.8120 EMC2 |
90.8000 KRW |
82.6000 KRW |
91.0000 KRW |
90.2000 KRW |
| 2020-12-28 |
92.1873 KRW |
39,115,918.5192 EMC2 |
90.4000 KRW |
87.3000 KRW |
97.8000 KRW |
90.5000 KRW |
| 2020-12-27 |
94.6447 KRW |
139,809,996.2573 EMC2 |
84.8000 KRW |
82.6000 KRW |
102.0000 KRW |
90.0000 KRW |
| 2020-12-26 |
82.4332 KRW |
10,501,172.4923 EMC2 |
83.9000 KRW |
80.7000 KRW |
85.2000 KRW |
84.7000 KRW |
| 2020-12-25 |
84.1249 KRW |
16,303,571.1343 EMC2 |
85.0000 KRW |
78.5000 KRW |
87.9000 KRW |
82.6000 KRW |
| 2020-12-24 |
78.4836 KRW |
11,091,369.1957 EMC2 |
79.6000 KRW |
74.2000 KRW |
84.4000 KRW |
83.8000 KRW |
| 2020-12-23 |
95.8450 KRW |
95,474,293.4919 EMC2 |
92.9000 KRW |
76.0000 KRW |
108.0000 KRW |
79.1000 KRW |
| 2020-12-22 |
91.4843 KRW |
45,035,338.9823 EMC2 |
88.4000 KRW |
83.7000 KRW |
97.6000 KRW |
91.7000 KRW |
| 2020-12-21 |
89.5785 KRW |
35,360,787.4009 EMC2 |
95.2000 KRW |
83.1000 KRW |
96.6000 KRW |
89.0000 KRW |
| 2020-12-20 |
103.0494 KRW |
260,903,539.5397 EMC2 |
94.9000 KRW |
88.2000 KRW |
119.0000 KRW |
94.6000 KRW |
| 2020-12-19 |
104.8970 KRW |
482,876,553.2116 EMC2 |
84.2000 KRW |
83.0000 KRW |
135.0000 KRW |
98.6000 KRW |
| 2020-12-18 |
82.6940 KRW |
42,700,742.8952 EMC2 |
81.5000 KRW |
77.0000 KRW |
87.3000 KRW |
84.9000 KRW |
| 2020-12-17 |
81.8998 KRW |
29,839,597.7213 EMC2 |
79.1000 KRW |
78.0000 KRW |
87.1000 KRW |
81.3000 KRW |
| 2020-12-16 |
76.2936 KRW |
8,780,918.6309 EMC2 |
75.6000 KRW |
73.5000 KRW |
79.5000 KRW |
78.1000 KRW |