Identifier on UpBit: KRW-EMC2
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-04-24 |
88.2363 KRW |
3,979,940.0566 EMC2 |
92.0000 KRW |
85.1000 KRW |
92.0000 KRW |
87.5000 KRW |
2019-04-23 |
91.6074 KRW |
2,941,447.3330 EMC2 |
93.7000 KRW |
90.1000 KRW |
93.8000 KRW |
92.5000 KRW |
2019-04-22 |
92.6713 KRW |
2,245,597.9120 EMC2 |
92.7000 KRW |
90.3000 KRW |
94.6000 KRW |
93.8000 KRW |
2019-04-21 |
92.8996 KRW |
8,868,915.3101 EMC2 |
95.9000 KRW |
89.7000 KRW |
97.0000 KRW |
93.1000 KRW |
2019-04-20 |
96.4610 KRW |
5,795,545.8669 EMC2 |
98.1000 KRW |
95.2000 KRW |
98.1000 KRW |
95.8000 KRW |
2019-04-19 |
97.8658 KRW |
15,957,949.1391 EMC2 |
102.0000 KRW |
96.0000 KRW |
102.0000 KRW |
97.7000 KRW |
2019-04-18 |
101.3244 KRW |
25,430,331.6970 EMC2 |
108.0000 KRW |
99.6000 KRW |
108.0000 KRW |
102.0000 KRW |
2019-04-17 |
106.8531 KRW |
14,831,436.1979 EMC2 |
106.0000 KRW |
102.0000 KRW |
113.0000 KRW |
107.0000 KRW |
2019-04-16 |
101.9976 KRW |
15,747,397.0284 EMC2 |
106.0000 KRW |
98.1000 KRW |
108.0000 KRW |
106.0000 KRW |
2019-04-15 |
100.7948 KRW |
13,131,360.4483 EMC2 |
103.0000 KRW |
96.4000 KRW |
108.0000 KRW |
105.0000 KRW |
2019-04-14 |
98.4971 KRW |
10,126,456.7282 EMC2 |
99.7000 KRW |
95.4000 KRW |
102.0000 KRW |
102.0000 KRW |
2019-04-13 |
98.6271 KRW |
19,021,642.7616 EMC2 |
94.5000 KRW |
94.5000 KRW |
103.0000 KRW |
99.0000 KRW |
2019-04-12 |
90.2172 KRW |
10,060,311.0549 EMC2 |
93.9000 KRW |
85.6000 KRW |
95.1000 KRW |
94.5000 KRW |
2019-04-11 |
97.0779 KRW |
15,748,334.7030 EMC2 |
104.0000 KRW |
90.8000 KRW |
104.0000 KRW |
93.4000 KRW |
2019-04-10 |
101.5343 KRW |
21,201,410.9638 EMC2 |
95.6000 KRW |
95.6000 KRW |
107.0000 KRW |
103.0000 KRW |
2019-04-09 |
97.1932 KRW |
20,355,692.0938 EMC2 |
98.9000 KRW |
92.1000 KRW |
104.0000 KRW |
95.4000 KRW |
2019-04-08 |
97.7784 KRW |
60,269,153.1909 EMC2 |
88.1000 KRW |
88.1000 KRW |
107.0000 KRW |
98.7000 KRW |
2019-04-07 |
86.7339 KRW |
5,931,402.0897 EMC2 |
85.6000 KRW |
84.7000 KRW |
88.9000 KRW |
87.5000 KRW |
2019-04-06 |
85.4670 KRW |
6,355,143.2309 EMC2 |
87.5000 KRW |
84.5000 KRW |
87.5000 KRW |
86.1000 KRW |
2019-04-05 |
86.2934 KRW |
49,216,110.7114 EMC2 |
80.9000 KRW |
80.9000 KRW |
91.3000 KRW |
87.7000 KRW |
2019-04-04 |
79.3140 KRW |
9,536,958.0584 EMC2 |
78.8000 KRW |
75.9000 KRW |
82.0000 KRW |
80.0000 KRW |
2019-04-03 |
79.8367 KRW |
18,894,736.0064 EMC2 |
78.6000 KRW |
76.5000 KRW |
83.0000 KRW |
79.0000 KRW |
2019-04-02 |
75.3424 KRW |
11,496,567.0507 EMC2 |
73.9000 KRW |
72.3000 KRW |
78.9000 KRW |
78.9000 KRW |
2019-04-01 |
73.2475 KRW |
5,492,203.5123 EMC2 |
73.6000 KRW |
71.5000 KRW |
75.2000 KRW |
73.7000 KRW |
2019-03-31 |
73.0490 KRW |
6,605,527.7038 EMC2 |
73.5000 KRW |
70.9000 KRW |
76.0000 KRW |
73.9000 KRW |
2019-03-30 |
72.0782 KRW |
4,587,269.2940 EMC2 |
74.3000 KRW |
70.0000 KRW |
74.3000 KRW |
73.2000 KRW |
2019-03-29 |
74.1909 KRW |
4,254,774.7097 EMC2 |
75.3000 KRW |
73.3000 KRW |
75.3000 KRW |
74.0000 KRW |
2019-03-28 |
74.2923 KRW |
5,351,409.8979 EMC2 |
76.3000 KRW |
73.2000 KRW |
76.6000 KRW |
75.0000 KRW |
2019-03-27 |
75.1884 KRW |
6,942,347.3891 EMC2 |
75.1000 KRW |
73.7000 KRW |
77.1000 KRW |
76.2000 KRW |
2019-03-26 |
75.1535 KRW |
13,818,517.6124 EMC2 |
73.8000 KRW |
72.8000 KRW |
78.3000 KRW |
75.7000 KRW |
2019-03-25 |
76.6440 KRW |
10,916,674.4257 EMC2 |
79.9000 KRW |
73.7000 KRW |
79.9000 KRW |
74.1000 KRW |
2019-03-24 |
81.4394 KRW |
37,286,321.9176 EMC2 |
77.8000 KRW |
77.8000 KRW |
84.1000 KRW |
79.8000 KRW |
2019-03-23 |
77.6666 KRW |
6,362,957.5636 EMC2 |
78.5000 KRW |
76.3000 KRW |
78.8000 KRW |
77.9000 KRW |
2019-03-22 |
76.3134 KRW |
9,611,531.0750 EMC2 |
77.1000 KRW |
73.7000 KRW |
78.9000 KRW |
78.8000 KRW |
2019-03-21 |
77.9178 KRW |
17,182,848.2194 EMC2 |
80.7000 KRW |
72.6000 KRW |
81.1000 KRW |
76.7000 KRW |
2019-03-20 |
80.4465 KRW |
12,459,213.6228 EMC2 |
82.1000 KRW |
78.6000 KRW |
83.4000 KRW |
80.9000 KRW |
2019-03-19 |
82.4917 KRW |
23,210,388.2039 EMC2 |
81.4000 KRW |
80.3000 KRW |
85.1000 KRW |
82.2000 KRW |
2019-03-18 |
81.7005 KRW |
14,390,343.3432 EMC2 |
82.7000 KRW |
80.4000 KRW |
84.0000 KRW |
81.1000 KRW |
2019-03-17 |
82.3150 KRW |
10,268,044.7455 EMC2 |
82.5000 KRW |
80.9000 KRW |
84.2000 KRW |
83.4000 KRW |
2019-03-16 |
82.0407 KRW |
15,229,757.9299 EMC2 |
86.3000 KRW |
80.2000 KRW |
86.3000 KRW |
82.6000 KRW |
2019-03-15 |
84.4964 KRW |
37,119,242.2325 EMC2 |
90.6000 KRW |
81.9000 KRW |
90.9000 KRW |
86.5000 KRW |
2019-03-14 |
101.0457 KRW |
122,785,496.6260 EMC2 |
118.0000 KRW |
87.5000 KRW |
122.0000 KRW |
90.6000 KRW |
2019-03-13 |
112.0144 KRW |
223,206,000.0097 EMC2 |
101.0000 KRW |
95.8000 KRW |
127.0000 KRW |
118.0000 KRW |
2019-03-12 |
95.2437 KRW |
31,368,621.6892 EMC2 |
98.6000 KRW |
88.7000 KRW |
106.0000 KRW |
101.0000 KRW |
2019-03-11 |
94.9245 KRW |
42,242,601.2070 EMC2 |
103.0000 KRW |
89.4000 KRW |
104.0000 KRW |
99.4000 KRW |
2019-03-10 |
102.6881 KRW |
210,430,485.3535 EMC2 |
85.3000 KRW |
82.5000 KRW |
116.0000 KRW |
101.0000 KRW |
2019-03-09 |
77.1033 KRW |
38,007,010.7278 EMC2 |
82.3000 KRW |
70.6000 KRW |
85.1000 KRW |
84.6000 KRW |
2019-03-08 |
84.7371 KRW |
63,498,123.4864 EMC2 |
92.0000 KRW |
79.4000 KRW |
96.2000 KRW |
82.3000 KRW |
2019-03-07 |
89.7436 KRW |
139,998,138.8459 EMC2 |
65.7000 KRW |
65.4000 KRW |
98.8000 KRW |
90.6000 KRW |
2019-03-06 |
61.8739 KRW |
4,854,735.6493 EMC2 |
61.7000 KRW |
60.2000 KRW |
64.7000 KRW |
64.7000 KRW |