Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
154.5246 KRW |
38,579,827.0331 EMC2 |
159.0000 KRW |
145.0000 KRW |
166.0000 KRW |
151.0000 KRW |
| 2019-06-12 |
159.5692 KRW |
75,438,807.9492 EMC2 |
148.0000 KRW |
147.0000 KRW |
167.0000 KRW |
161.0000 KRW |
| 2019-06-11 |
147.0460 KRW |
47,100,167.2888 EMC2 |
147.0000 KRW |
140.0000 KRW |
153.0000 KRW |
147.0000 KRW |
| 2019-06-10 |
152.9955 KRW |
184,656,462.3852 EMC2 |
130.0000 KRW |
130.0000 KRW |
171.0000 KRW |
148.0000 KRW |
| 2019-06-09 |
134.7710 KRW |
26,663,997.9234 EMC2 |
136.0000 KRW |
126.0000 KRW |
141.0000 KRW |
130.0000 KRW |
| 2019-06-08 |
139.2729 KRW |
83,700,980.7884 EMC2 |
129.0000 KRW |
127.0000 KRW |
147.0000 KRW |
138.0000 KRW |
| 2019-06-07 |
127.6217 KRW |
56,215,184.4919 EMC2 |
115.0000 KRW |
112.0000 KRW |
144.0000 KRW |
129.0000 KRW |
| 2019-06-06 |
115.2894 KRW |
9,758,818.2028 EMC2 |
117.0000 KRW |
110.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2019-06-05 |
117.7394 KRW |
15,363,039.4629 EMC2 |
121.0000 KRW |
107.0000 KRW |
129.0000 KRW |
117.0000 KRW |
| 2019-06-04 |
124.4640 KRW |
9,996,878.4099 EMC2 |
131.0000 KRW |
117.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2019-06-03 |
134.2833 KRW |
14,028,242.0075 EMC2 |
134.0000 KRW |
130.0000 KRW |
140.0000 KRW |
130.0000 KRW |
| 2019-06-02 |
131.9872 KRW |
7,127,065.4006 EMC2 |
129.0000 KRW |
127.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2019-06-01 |
132.1557 KRW |
6,792,928.1136 EMC2 |
136.0000 KRW |
127.0000 KRW |
138.0000 KRW |
130.0000 KRW |
| 2019-05-31 |
131.8139 KRW |
20,030,167.1954 EMC2 |
133.0000 KRW |
122.0000 KRW |
140.0000 KRW |
135.0000 KRW |
| 2019-05-30 |
146.1446 KRW |
80,630,383.2796 EMC2 |
148.0000 KRW |
129.0000 KRW |
172.0000 KRW |
133.0000 KRW |
| 2019-05-29 |
160.8071 KRW |
55,474,675.0634 EMC2 |
152.0000 KRW |
139.0000 KRW |
186.0000 KRW |
148.0000 KRW |
| 2019-05-28 |
147.5075 KRW |
10,009,190.4746 EMC2 |
145.0000 KRW |
140.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2019-05-27 |
141.4765 KRW |
12,070,808.9927 EMC2 |
133.0000 KRW |
132.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2019-05-26 |
128.6721 KRW |
16,553,349.3575 EMC2 |
126.0000 KRW |
122.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2019-05-25 |
128.5964 KRW |
22,162,578.9268 EMC2 |
126.0000 KRW |
120.0000 KRW |
137.0000 KRW |
126.0000 KRW |
| 2019-05-24 |
122.8338 KRW |
10,455,676.4437 EMC2 |
122.0000 KRW |
118.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2019-05-23 |
119.0796 KRW |
7,167,907.0341 EMC2 |
125.0000 KRW |
113.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2019-05-22 |
126.7437 KRW |
15,561,277.9078 EMC2 |
122.0000 KRW |
118.0000 KRW |
133.0000 KRW |
123.0000 KRW |
| 2019-05-21 |
118.5473 KRW |
8,348,061.6123 EMC2 |
117.0000 KRW |
114.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2019-05-20 |
116.6254 KRW |
5,380,225.7450 EMC2 |
119.0000 KRW |
112.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2019-05-19 |
119.2001 KRW |
8,387,552.2781 EMC2 |
117.0000 KRW |
114.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2019-05-18 |
115.4246 KRW |
9,961,963.3441 EMC2 |
117.0000 KRW |
111.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2019-05-17 |
113.7350 KRW |
18,254,099.8190 EMC2 |
129.0000 KRW |
106.0000 KRW |
131.0000 KRW |
115.0000 KRW |
| 2019-05-16 |
134.2509 KRW |
17,206,979.8136 EMC2 |
134.0000 KRW |
120.0000 KRW |
145.0000 KRW |
126.0000 KRW |
| 2019-05-15 |
125.3522 KRW |
11,453,177.0984 EMC2 |
126.0000 KRW |
121.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2019-05-14 |
124.4761 KRW |
19,135,623.4253 EMC2 |
122.0000 KRW |
118.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2019-05-13 |
117.2233 KRW |
15,152,542.1337 EMC2 |
109.0000 KRW |
108.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2019-05-12 |
108.7960 KRW |
10,543,864.1909 EMC2 |
113.0000 KRW |
104.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2019-05-11 |
108.6124 KRW |
11,454,970.2529 EMC2 |
110.0000 KRW |
105.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2019-05-10 |
108.4962 KRW |
13,746,975.9388 EMC2 |
109.0000 KRW |
102.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2019-05-09 |
108.2908 KRW |
30,067,556.2262 EMC2 |
101.0000 KRW |
99.1000 KRW |
117.0000 KRW |
109.0000 KRW |
| 2019-05-08 |
97.5043 KRW |
6,304,441.4188 EMC2 |
93.9000 KRW |
92.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2019-05-07 |
99.5842 KRW |
4,886,599.4982 EMC2 |
97.9000 KRW |
97.0000 KRW |
103.0000 KRW |
97.6000 KRW |
| 2019-05-06 |
97.2944 KRW |
8,834,365.6585 EMC2 |
93.3000 KRW |
92.5000 KRW |
99.4000 KRW |
98.3000 KRW |
| 2019-05-05 |
92.3757 KRW |
2,587,686.2521 EMC2 |
94.0000 KRW |
91.5000 KRW |
94.0000 KRW |
93.4000 KRW |
| 2019-05-04 |
94.8273 KRW |
19,608,121.1975 EMC2 |
87.9000 KRW |
87.8000 KRW |
100.0000 KRW |
92.6000 KRW |
| 2019-05-03 |
87.0609 KRW |
2,640,043.1234 EMC2 |
86.2000 KRW |
84.7000 KRW |
89.0000 KRW |
87.7000 KRW |
| 2019-05-02 |
85.1301 KRW |
1,845,754.3091 EMC2 |
86.6000 KRW |
83.5000 KRW |
88.0000 KRW |
86.2000 KRW |
| 2019-05-01 |
86.6428 KRW |
846,973.3231 EMC2 |
87.4000 KRW |
84.6000 KRW |
88.0000 KRW |
86.1000 KRW |
| 2019-04-30 |
84.9855 KRW |
2,745,483.7042 EMC2 |
85.5000 KRW |
82.0000 KRW |
87.5000 KRW |
87.5000 KRW |
| 2019-04-29 |
86.4270 KRW |
2,182,252.5237 EMC2 |
89.2000 KRW |
84.1000 KRW |
89.2000 KRW |
85.6000 KRW |
| 2019-04-28 |
89.4434 KRW |
1,960,642.2227 EMC2 |
87.0000 KRW |
87.0000 KRW |
90.9000 KRW |
89.9000 KRW |
| 2019-04-27 |
85.9005 KRW |
1,640,839.6207 EMC2 |
82.8000 KRW |
82.8000 KRW |
88.5000 KRW |
87.2000 KRW |
| 2019-04-26 |
81.7858 KRW |
1,861,071.4073 EMC2 |
83.0000 KRW |
78.1000 KRW |
85.0000 KRW |
82.7000 KRW |
| 2019-04-25 |
87.2419 KRW |
1,866,738.3309 EMC2 |
88.3000 KRW |
82.5000 KRW |
90.2000 KRW |
84.3000 KRW |