Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-21 |
69.9425 KRW |
4,159,054.8589 EMC2 |
70.5000 KRW |
69.1000 KRW |
71.0000 KRW |
70.1000 KRW |
| 2019-09-20 |
70.3787 KRW |
3,504,044.8762 EMC2 |
71.3000 KRW |
68.5000 KRW |
72.0000 KRW |
71.1000 KRW |
| 2019-09-19 |
69.5778 KRW |
5,475,833.9788 EMC2 |
73.4000 KRW |
67.3000 KRW |
73.6000 KRW |
71.2000 KRW |
| 2019-09-18 |
70.5921 KRW |
11,736,867.9454 EMC2 |
70.8000 KRW |
67.3000 KRW |
76.0000 KRW |
72.6000 KRW |
| 2019-09-17 |
71.3141 KRW |
22,025,724.9553 EMC2 |
72.4000 KRW |
66.7000 KRW |
77.5000 KRW |
70.4000 KRW |
| 2019-09-16 |
72.2142 KRW |
26,229,725.3213 EMC2 |
68.0000 KRW |
67.5000 KRW |
78.0000 KRW |
72.7000 KRW |
| 2019-09-15 |
68.1766 KRW |
734,243.4892 EMC2 |
68.9000 KRW |
67.4000 KRW |
69.0000 KRW |
67.8000 KRW |
| 2019-09-14 |
68.1182 KRW |
540,877.5397 EMC2 |
69.3000 KRW |
67.3000 KRW |
69.3000 KRW |
68.7000 KRW |
| 2019-09-13 |
68.7651 KRW |
698,628.5500 EMC2 |
69.7000 KRW |
67.6000 KRW |
70.1000 KRW |
69.1000 KRW |
| 2019-09-12 |
68.8596 KRW |
715,963.6617 EMC2 |
69.4000 KRW |
68.2000 KRW |
70.0000 KRW |
69.8000 KRW |
| 2019-09-11 |
69.7468 KRW |
2,565,838.9013 EMC2 |
70.2000 KRW |
68.0000 KRW |
72.3000 KRW |
69.7000 KRW |
| 2019-09-10 |
71.0965 KRW |
3,437,993.8776 EMC2 |
72.2000 KRW |
69.7000 KRW |
72.2000 KRW |
70.2000 KRW |
| 2019-09-09 |
70.6018 KRW |
6,315,187.2230 EMC2 |
69.5000 KRW |
68.0000 KRW |
72.4000 KRW |
72.4000 KRW |
| 2019-09-08 |
68.2181 KRW |
1,444,051.9230 EMC2 |
68.8000 KRW |
67.3000 KRW |
69.2000 KRW |
69.1000 KRW |
| 2019-09-07 |
67.8743 KRW |
1,326,349.2322 EMC2 |
68.1000 KRW |
66.5000 KRW |
69.3000 KRW |
69.0000 KRW |
| 2019-09-06 |
68.6325 KRW |
1,913,861.2397 EMC2 |
69.8000 KRW |
66.9000 KRW |
70.1000 KRW |
67.9000 KRW |
| 2019-09-05 |
69.8025 KRW |
4,114,819.4702 EMC2 |
70.3000 KRW |
68.2000 KRW |
72.0000 KRW |
70.0000 KRW |
| 2019-09-04 |
70.4590 KRW |
9,718,692.6594 EMC2 |
72.2000 KRW |
68.3000 KRW |
74.9000 KRW |
70.3000 KRW |
| 2019-09-03 |
74.6091 KRW |
46,433,892.0638 EMC2 |
70.5000 KRW |
70.3000 KRW |
80.3000 KRW |
72.1000 KRW |
| 2019-09-02 |
67.4844 KRW |
5,088,954.7888 EMC2 |
66.5000 KRW |
64.4000 KRW |
71.0000 KRW |
70.1000 KRW |
| 2019-09-01 |
67.5556 KRW |
5,785,385.1476 EMC2 |
68.0000 KRW |
64.5000 KRW |
71.0000 KRW |
66.5000 KRW |
| 2019-08-31 |
70.0384 KRW |
10,744,639.4407 EMC2 |
70.1000 KRW |
66.6000 KRW |
72.9000 KRW |
67.8000 KRW |
| 2019-08-30 |
74.3598 KRW |
63,010,118.3631 EMC2 |
63.2000 KRW |
63.0000 KRW |
81.0000 KRW |
70.4000 KRW |
| 2019-08-29 |
63.4169 KRW |
1,380,824.2651 EMC2 |
65.6000 KRW |
62.2000 KRW |
65.6000 KRW |
63.0000 KRW |
| 2019-08-28 |
68.8492 KRW |
2,305,164.7273 EMC2 |
70.9000 KRW |
65.4000 KRW |
71.7000 KRW |
66.6000 KRW |
| 2019-08-27 |
71.3538 KRW |
1,652,586.5053 EMC2 |
72.1000 KRW |
69.3000 KRW |
73.5000 KRW |
70.7000 KRW |
| 2019-08-26 |
73.1551 KRW |
4,655,718.0403 EMC2 |
72.4000 KRW |
70.5000 KRW |
77.7000 KRW |
72.5000 KRW |
| 2019-08-25 |
74.3653 KRW |
6,189,429.2529 EMC2 |
77.9000 KRW |
71.0000 KRW |
80.2000 KRW |
72.7000 KRW |
| 2019-08-24 |
79.4653 KRW |
34,191,986.1493 EMC2 |
69.8000 KRW |
69.8000 KRW |
86.0000 KRW |
77.9000 KRW |
| 2019-08-23 |
68.2954 KRW |
2,266,148.0174 EMC2 |
66.1000 KRW |
65.5000 KRW |
70.4000 KRW |
69.7000 KRW |
| 2019-08-22 |
66.0703 KRW |
1,377,142.5015 EMC2 |
64.6000 KRW |
63.1000 KRW |
68.0000 KRW |
68.0000 KRW |
| 2019-08-21 |
64.6269 KRW |
643,630.1420 EMC2 |
66.2000 KRW |
62.3000 KRW |
66.9000 KRW |
64.3000 KRW |
| 2019-08-20 |
66.9983 KRW |
1,881,139.1841 EMC2 |
67.5000 KRW |
65.0000 KRW |
69.0000 KRW |
66.0000 KRW |
| 2019-08-19 |
67.5038 KRW |
997,681.9751 EMC2 |
67.3000 KRW |
66.9000 KRW |
68.6000 KRW |
67.6000 KRW |
| 2019-08-18 |
66.7141 KRW |
1,369,539.9753 EMC2 |
66.7000 KRW |
65.3000 KRW |
67.8000 KRW |
67.3000 KRW |
| 2019-08-17 |
66.2269 KRW |
775,127.1732 EMC2 |
66.0000 KRW |
64.9000 KRW |
68.2000 KRW |
66.5000 KRW |
| 2019-08-16 |
65.4880 KRW |
1,040,412.5936 EMC2 |
67.4000 KRW |
64.5000 KRW |
67.4000 KRW |
66.0000 KRW |
| 2019-08-15 |
66.7739 KRW |
3,030,105.1198 EMC2 |
67.3000 KRW |
62.1000 KRW |
71.7000 KRW |
67.4000 KRW |
| 2019-08-14 |
69.7223 KRW |
2,833,757.8395 EMC2 |
74.5000 KRW |
66.3000 KRW |
74.5000 KRW |
67.2000 KRW |
| 2019-08-13 |
72.5733 KRW |
4,797,981.2860 EMC2 |
71.5000 KRW |
68.7000 KRW |
75.8000 KRW |
72.1000 KRW |
| 2019-08-12 |
71.5069 KRW |
1,032,928.0938 EMC2 |
73.6000 KRW |
70.9000 KRW |
73.7000 KRW |
71.5000 KRW |
| 2019-08-11 |
72.5831 KRW |
1,158,525.4201 EMC2 |
71.6000 KRW |
71.5000 KRW |
73.9000 KRW |
73.7000 KRW |
| 2019-08-10 |
71.9574 KRW |
591,574.6091 EMC2 |
71.6000 KRW |
70.1000 KRW |
73.4000 KRW |
72.1000 KRW |
| 2019-08-09 |
71.9836 KRW |
2,889,534.5985 EMC2 |
74.2000 KRW |
69.3000 KRW |
75.2000 KRW |
71.5000 KRW |
| 2019-08-08 |
74.4333 KRW |
3,155,225.3918 EMC2 |
75.9000 KRW |
73.1000 KRW |
77.5000 KRW |
74.4000 KRW |
| 2019-08-07 |
76.8579 KRW |
3,460,985.6868 EMC2 |
78.9000 KRW |
74.7000 KRW |
80.3000 KRW |
76.2000 KRW |
| 2019-08-06 |
78.9801 KRW |
4,605,277.9833 EMC2 |
81.7000 KRW |
76.9000 KRW |
83.1000 KRW |
78.9000 KRW |
| 2019-08-05 |
81.8485 KRW |
5,481,975.3220 EMC2 |
82.8000 KRW |
79.7000 KRW |
87.0000 KRW |
81.7000 KRW |
| 2019-08-04 |
81.5224 KRW |
2,458,305.5233 EMC2 |
83.9000 KRW |
79.7000 KRW |
84.1000 KRW |
82.5000 KRW |
| 2019-08-03 |
84.2076 KRW |
3,349,032.4509 EMC2 |
85.0000 KRW |
82.4000 KRW |
87.3000 KRW |
84.2000 KRW |