Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
86.0133 KRW |
9,837,482.8228 EMC2 |
87.2000 KRW |
84.1000 KRW |
88.8000 KRW |
85.9000 KRW |
| 2019-08-01 |
88.2112 KRW |
40,013,843.5441 EMC2 |
83.2000 KRW |
81.8000 KRW |
93.0000 KRW |
88.2000 KRW |
| 2019-07-31 |
83.1964 KRW |
9,077,946.8525 EMC2 |
85.5000 KRW |
80.3000 KRW |
86.6000 KRW |
83.2000 KRW |
| 2019-07-30 |
89.4745 KRW |
51,279,419.1447 EMC2 |
82.5000 KRW |
82.5000 KRW |
96.5000 KRW |
86.1000 KRW |
| 2019-07-29 |
81.6857 KRW |
2,871,869.4421 EMC2 |
80.0000 KRW |
78.0000 KRW |
84.8000 KRW |
82.8000 KRW |
| 2019-07-28 |
79.7584 KRW |
1,141,946.6006 EMC2 |
81.7000 KRW |
77.7000 KRW |
82.9000 KRW |
79.9000 KRW |
| 2019-07-27 |
86.0632 KRW |
9,015,454.1893 EMC2 |
87.8000 KRW |
80.4000 KRW |
91.8000 KRW |
81.3000 KRW |
| 2019-07-26 |
89.1002 KRW |
13,506,125.7305 EMC2 |
86.4000 KRW |
82.6000 KRW |
96.4000 KRW |
87.6000 KRW |
| 2019-07-25 |
85.9560 KRW |
6,294,379.8571 EMC2 |
81.1000 KRW |
81.1000 KRW |
89.6000 KRW |
87.1000 KRW |
| 2019-07-24 |
79.4562 KRW |
4,524,827.5240 EMC2 |
83.8000 KRW |
76.7000 KRW |
83.8000 KRW |
80.4000 KRW |
| 2019-07-23 |
86.6502 KRW |
17,816,378.3633 EMC2 |
85.6000 KRW |
81.1000 KRW |
93.1000 KRW |
83.4000 KRW |
| 2019-07-22 |
90.1696 KRW |
86,406,821.6922 EMC2 |
79.2000 KRW |
77.8000 KRW |
101.0000 KRW |
86.8000 KRW |
| 2019-07-21 |
79.2905 KRW |
3,722,327.9577 EMC2 |
84.0000 KRW |
76.6000 KRW |
84.0000 KRW |
79.5000 KRW |
| 2019-07-20 |
82.4121 KRW |
5,469,961.9817 EMC2 |
81.9000 KRW |
79.0000 KRW |
87.7000 KRW |
83.2000 KRW |
| 2019-07-19 |
83.9853 KRW |
7,583,560.6161 EMC2 |
81.9000 KRW |
77.0000 KRW |
88.5000 KRW |
82.1000 KRW |
| 2019-07-18 |
82.4948 KRW |
37,016,187.6839 EMC2 |
67.3000 KRW |
66.0000 KRW |
92.0000 KRW |
81.3000 KRW |
| 2019-07-17 |
64.0547 KRW |
2,433,285.5835 EMC2 |
65.7000 KRW |
61.0000 KRW |
68.0000 KRW |
66.3000 KRW |
| 2019-07-16 |
70.8543 KRW |
2,804,983.6417 EMC2 |
74.6000 KRW |
63.8000 KRW |
76.4000 KRW |
65.6000 KRW |
| 2019-07-15 |
71.3611 KRW |
3,688,318.5772 EMC2 |
74.9000 KRW |
67.1000 KRW |
75.6000 KRW |
74.3000 KRW |
| 2019-07-14 |
85.1834 KRW |
9,777,824.1775 EMC2 |
89.6000 KRW |
75.4000 KRW |
93.9000 KRW |
75.4000 KRW |
| 2019-07-13 |
90.2365 KRW |
11,501,081.0770 EMC2 |
92.3000 KRW |
86.3000 KRW |
95.0000 KRW |
88.9000 KRW |
| 2019-07-12 |
87.3639 KRW |
23,296,518.5782 EMC2 |
89.3000 KRW |
81.2000 KRW |
92.6000 KRW |
90.8000 KRW |
| 2019-07-11 |
94.8089 KRW |
9,022,323.3471 EMC2 |
107.0000 KRW |
88.0000 KRW |
107.0000 KRW |
89.4000 KRW |
| 2019-07-10 |
114.4225 KRW |
5,024,636.7129 EMC2 |
117.0000 KRW |
103.0000 KRW |
123.0000 KRW |
107.0000 KRW |
| 2019-07-09 |
117.0983 KRW |
1,395,071.8276 EMC2 |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2019-07-08 |
122.7913 KRW |
4,071,565.9962 EMC2 |
121.0000 KRW |
117.0000 KRW |
128.0000 KRW |
119.0000 KRW |
| 2019-07-07 |
119.7011 KRW |
1,742,664.3839 EMC2 |
118.0000 KRW |
116.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2019-07-06 |
118.7781 KRW |
1,652,348.6653 EMC2 |
117.0000 KRW |
115.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2019-07-05 |
115.7490 KRW |
2,105,043.6749 EMC2 |
115.0000 KRW |
113.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2019-07-04 |
117.6035 KRW |
2,043,509.4497 EMC2 |
122.0000 KRW |
115.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2019-07-03 |
120.0864 KRW |
2,309,450.3827 EMC2 |
122.0000 KRW |
117.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2019-07-02 |
117.3290 KRW |
4,144,057.1309 EMC2 |
124.0000 KRW |
113.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2019-07-01 |
124.5635 KRW |
5,088,087.5585 EMC2 |
125.0000 KRW |
118.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2019-06-30 |
128.6400 KRW |
3,865,803.9801 EMC2 |
133.0000 KRW |
125.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2019-06-29 |
131.3639 KRW |
17,641,825.6927 EMC2 |
127.0000 KRW |
125.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2019-06-28 |
120.9637 KRW |
6,818,887.4638 EMC2 |
117.0000 KRW |
114.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2019-06-27 |
123.0718 KRW |
11,136,670.0692 EMC2 |
130.0000 KRW |
113.0000 KRW |
134.0000 KRW |
116.0000 KRW |
| 2019-06-26 |
129.9058 KRW |
18,874,943.7851 EMC2 |
130.0000 KRW |
126.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2019-06-25 |
130.8412 KRW |
10,810,012.0506 EMC2 |
131.0000 KRW |
128.0000 KRW |
136.0000 KRW |
129.0000 KRW |
| 2019-06-24 |
129.9202 KRW |
6,374,611.5573 EMC2 |
130.0000 KRW |
127.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2019-06-23 |
129.2260 KRW |
5,905,450.5037 EMC2 |
132.0000 KRW |
126.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2019-06-22 |
128.3200 KRW |
15,106,033.3886 EMC2 |
128.0000 KRW |
123.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2019-06-21 |
128.7282 KRW |
10,036,090.4806 EMC2 |
134.0000 KRW |
122.0000 KRW |
136.0000 KRW |
127.0000 KRW |
| 2019-06-20 |
135.9178 KRW |
12,352,241.8488 EMC2 |
141.0000 KRW |
131.0000 KRW |
142.0000 KRW |
134.0000 KRW |
| 2019-06-19 |
140.9644 KRW |
17,107,625.7633 EMC2 |
138.0000 KRW |
136.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2019-06-18 |
137.2186 KRW |
13,769,026.6586 EMC2 |
141.0000 KRW |
133.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2019-06-17 |
142.1945 KRW |
16,099,155.1003 EMC2 |
140.0000 KRW |
137.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2019-06-16 |
140.2758 KRW |
15,064,260.4531 EMC2 |
144.0000 KRW |
136.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2019-06-15 |
145.8302 KRW |
18,807,200.1919 EMC2 |
146.0000 KRW |
140.0000 KRW |
153.0000 KRW |
144.0000 KRW |
| 2019-06-14 |
149.3120 KRW |
28,069,123.9677 EMC2 |
150.0000 KRW |
141.0000 KRW |
157.0000 KRW |
148.0000 KRW |