Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-10 |
54.5042 KRW |
3,268,648.7170 EMC2 |
53.7000 KRW |
52.4000 KRW |
56.4000 KRW |
56.4000 KRW |
| 2019-11-09 |
53.7093 KRW |
1,914,325.1456 EMC2 |
53.3000 KRW |
52.7000 KRW |
55.7000 KRW |
54.0000 KRW |
| 2019-11-08 |
53.3917 KRW |
3,173,039.8044 EMC2 |
55.8000 KRW |
51.2000 KRW |
56.1000 KRW |
53.4000 KRW |
| 2019-11-07 |
55.9412 KRW |
3,766,781.3329 EMC2 |
57.3000 KRW |
54.1000 KRW |
58.5000 KRW |
56.1000 KRW |
| 2019-11-06 |
57.4372 KRW |
1,882,010.3213 EMC2 |
57.6000 KRW |
56.6000 KRW |
58.1000 KRW |
57.5000 KRW |
| 2019-11-05 |
57.6254 KRW |
3,108,861.4770 EMC2 |
59.0000 KRW |
57.0000 KRW |
59.1000 KRW |
58.0000 KRW |
| 2019-11-04 |
57.9733 KRW |
4,099,536.8912 EMC2 |
59.4000 KRW |
56.2000 KRW |
60.2000 KRW |
58.8000 KRW |
| 2019-11-03 |
58.8044 KRW |
7,067,664.1348 EMC2 |
58.2000 KRW |
56.6000 KRW |
60.8000 KRW |
58.4000 KRW |
| 2019-11-02 |
58.1870 KRW |
4,369,929.4053 EMC2 |
58.4000 KRW |
56.6000 KRW |
60.7000 KRW |
58.0000 KRW |
| 2019-11-01 |
57.8652 KRW |
6,304,685.7347 EMC2 |
56.9000 KRW |
55.0000 KRW |
60.5000 KRW |
58.0000 KRW |
| 2019-10-31 |
55.9055 KRW |
4,748,787.5818 EMC2 |
55.4000 KRW |
53.7000 KRW |
58.4000 KRW |
56.8000 KRW |
| 2019-10-30 |
54.6120 KRW |
3,356,604.7388 EMC2 |
56.9000 KRW |
52.7000 KRW |
57.0000 KRW |
54.3000 KRW |
| 2019-10-29 |
56.1365 KRW |
1,660,926.2546 EMC2 |
56.3000 KRW |
55.2000 KRW |
57.4000 KRW |
56.1000 KRW |
| 2019-10-28 |
56.6180 KRW |
5,445,083.7223 EMC2 |
55.2000 KRW |
54.2000 KRW |
58.4000 KRW |
57.9000 KRW |
| 2019-10-27 |
55.0598 KRW |
2,962,806.1615 EMC2 |
51.8000 KRW |
51.7000 KRW |
57.9000 KRW |
55.2000 KRW |
| 2019-10-26 |
53.0360 KRW |
1,977,229.2260 EMC2 |
52.8000 KRW |
51.1000 KRW |
54.8000 KRW |
52.2000 KRW |
| 2019-10-25 |
51.0634 KRW |
2,443,526.8286 EMC2 |
49.5000 KRW |
48.7000 KRW |
54.0000 KRW |
52.8000 KRW |
| 2019-10-24 |
49.4230 KRW |
2,703,226.4505 EMC2 |
49.5000 KRW |
46.0000 KRW |
51.2000 KRW |
49.3000 KRW |
| 2019-10-23 |
52.0303 KRW |
2,026,797.7242 EMC2 |
54.2000 KRW |
49.0000 KRW |
54.3000 KRW |
49.5000 KRW |
| 2019-10-22 |
54.1783 KRW |
1,353,897.7959 EMC2 |
54.6000 KRW |
53.8000 KRW |
55.0000 KRW |
54.1000 KRW |
| 2019-10-21 |
54.2374 KRW |
891,289.8771 EMC2 |
55.1000 KRW |
53.8000 KRW |
55.6000 KRW |
54.6000 KRW |
| 2019-10-20 |
54.1501 KRW |
453,688.8945 EMC2 |
54.3000 KRW |
53.7000 KRW |
54.9000 KRW |
54.9000 KRW |
| 2019-10-19 |
54.8771 KRW |
887,243.9386 EMC2 |
54.7000 KRW |
54.2000 KRW |
55.7000 KRW |
54.8000 KRW |
| 2019-10-18 |
54.8752 KRW |
1,344,994.0468 EMC2 |
55.8000 KRW |
54.2000 KRW |
56.0000 KRW |
54.7000 KRW |
| 2019-10-17 |
55.0412 KRW |
739,867.5570 EMC2 |
54.6000 KRW |
54.2000 KRW |
55.8000 KRW |
55.6000 KRW |
| 2019-10-16 |
55.2938 KRW |
1,331,035.2868 EMC2 |
56.4000 KRW |
54.1000 KRW |
57.0000 KRW |
54.9000 KRW |
| 2019-10-15 |
58.2997 KRW |
2,860,893.1588 EMC2 |
59.0000 KRW |
55.7000 KRW |
59.8000 KRW |
56.0000 KRW |
| 2019-10-14 |
58.3152 KRW |
1,983,627.9008 EMC2 |
58.4000 KRW |
57.4000 KRW |
59.1000 KRW |
59.0000 KRW |
| 2019-10-13 |
58.1820 KRW |
1,336,127.4401 EMC2 |
58.4000 KRW |
57.4000 KRW |
59.1000 KRW |
58.0000 KRW |
| 2019-10-12 |
58.1538 KRW |
958,746.7840 EMC2 |
58.0000 KRW |
57.6000 KRW |
59.0000 KRW |
58.4000 KRW |
| 2019-10-11 |
58.3215 KRW |
2,169,493.1005 EMC2 |
60.9000 KRW |
56.8000 KRW |
61.2000 KRW |
57.8000 KRW |
| 2019-10-10 |
62.4445 KRW |
6,032,598.9181 EMC2 |
62.5000 KRW |
59.1000 KRW |
65.3000 KRW |
61.3000 KRW |
| 2019-10-09 |
61.5397 KRW |
8,352,890.5362 EMC2 |
60.2000 KRW |
59.4000 KRW |
63.6000 KRW |
62.5000 KRW |
| 2019-10-08 |
58.8353 KRW |
6,145,816.5860 EMC2 |
58.2000 KRW |
56.9000 KRW |
60.7000 KRW |
60.1000 KRW |
| 2019-10-07 |
56.2005 KRW |
2,390,375.5893 EMC2 |
55.9000 KRW |
54.6000 KRW |
58.3000 KRW |
58.3000 KRW |
| 2019-10-06 |
56.9698 KRW |
3,488,548.9051 EMC2 |
58.7000 KRW |
54.9000 KRW |
59.9000 KRW |
56.4000 KRW |
| 2019-10-05 |
56.7719 KRW |
2,876,835.2195 EMC2 |
55.7000 KRW |
54.6000 KRW |
59.0000 KRW |
58.7000 KRW |
| 2019-10-04 |
55.2578 KRW |
1,151,758.4666 EMC2 |
56.1000 KRW |
54.0000 KRW |
56.6000 KRW |
55.7000 KRW |
| 2019-10-03 |
56.1788 KRW |
2,171,753.4418 EMC2 |
56.4000 KRW |
55.0000 KRW |
57.0000 KRW |
56.3000 KRW |
| 2019-10-02 |
55.1124 KRW |
1,207,491.3117 EMC2 |
56.1000 KRW |
54.4000 KRW |
56.3000 KRW |
55.9000 KRW |
| 2019-10-01 |
55.8970 KRW |
4,168,017.4921 EMC2 |
55.5000 KRW |
54.5000 KRW |
57.5000 KRW |
55.6000 KRW |
| 2019-09-30 |
53.8500 KRW |
2,570,282.4814 EMC2 |
53.5000 KRW |
51.8000 KRW |
55.7000 KRW |
55.7000 KRW |
| 2019-09-29 |
53.1796 KRW |
1,114,560.6830 EMC2 |
54.4000 KRW |
51.8000 KRW |
54.9000 KRW |
53.8000 KRW |
| 2019-09-28 |
53.4820 KRW |
3,411,308.0952 EMC2 |
53.7000 KRW |
51.9000 KRW |
55.0000 KRW |
54.5000 KRW |
| 2019-09-27 |
52.2690 KRW |
3,332,041.3026 EMC2 |
52.7000 KRW |
50.4000 KRW |
54.7000 KRW |
53.0000 KRW |
| 2019-09-26 |
53.1496 KRW |
3,888,119.8171 EMC2 |
55.3000 KRW |
50.6000 KRW |
55.3000 KRW |
52.5000 KRW |
| 2019-09-25 |
53.8079 KRW |
9,471,252.2032 EMC2 |
53.9000 KRW |
50.4000 KRW |
57.7000 KRW |
54.5000 KRW |
| 2019-09-24 |
67.2860 KRW |
14,344,024.8395 EMC2 |
67.8000 KRW |
55.0000 KRW |
71.5000 KRW |
56.9000 KRW |
| 2019-09-23 |
68.6658 KRW |
8,424,337.4546 EMC2 |
68.8000 KRW |
67.4000 KRW |
70.3000 KRW |
68.5000 KRW |
| 2019-09-22 |
68.5515 KRW |
1,654,870.2263 EMC2 |
69.6000 KRW |
67.8000 KRW |
69.8000 KRW |
68.7000 KRW |