Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-05 |
59.6397 KRW |
4,202,688.4420 EMC2 |
60.1000 KRW |
57.1000 KRW |
62.0000 KRW |
61.9000 KRW |
| 2019-03-04 |
58.1402 KRW |
4,702,548.9408 EMC2 |
59.7000 KRW |
56.1000 KRW |
60.8000 KRW |
60.7000 KRW |
| 2019-03-03 |
61.0006 KRW |
6,242,157.4890 EMC2 |
63.7000 KRW |
59.1000 KRW |
64.7000 KRW |
60.0000 KRW |
| 2019-03-02 |
61.6008 KRW |
17,379,234.0539 EMC2 |
60.0000 KRW |
58.2000 KRW |
65.0000 KRW |
64.9000 KRW |
| 2019-03-01 |
57.6501 KRW |
18,514,435.5298 EMC2 |
52.6000 KRW |
52.4000 KRW |
60.5000 KRW |
60.2000 KRW |
| 2019-02-28 |
52.4175 KRW |
2,886,314.8815 EMC2 |
52.6000 KRW |
50.8000 KRW |
54.0000 KRW |
52.7000 KRW |
| 2019-02-27 |
52.5623 KRW |
6,999,240.8648 EMC2 |
53.7000 KRW |
50.0000 KRW |
55.3000 KRW |
52.7000 KRW |
| 2019-02-26 |
52.6800 KRW |
5,015,903.2048 EMC2 |
51.2000 KRW |
50.1000 KRW |
55.0000 KRW |
53.6000 KRW |
| 2019-02-25 |
49.4877 KRW |
2,583,186.9275 EMC2 |
48.9000 KRW |
48.7000 KRW |
51.4000 KRW |
50.9000 KRW |
| 2019-02-24 |
54.5870 KRW |
17,778,761.4434 EMC2 |
53.3000 KRW |
48.2000 KRW |
59.0000 KRW |
49.0000 KRW |
| 2019-02-23 |
51.9392 KRW |
1,802,455.7831 EMC2 |
52.5000 KRW |
51.0000 KRW |
52.9000 KRW |
52.9000 KRW |
| 2019-02-22 |
52.3221 KRW |
2,653,357.0827 EMC2 |
52.1000 KRW |
51.0000 KRW |
53.5000 KRW |
52.7000 KRW |
| 2019-02-21 |
50.4427 KRW |
5,731,686.2102 EMC2 |
49.9000 KRW |
49.1000 KRW |
52.4000 KRW |
51.5000 KRW |
| 2019-02-20 |
49.0489 KRW |
1,926,576.6280 EMC2 |
49.3000 KRW |
47.8000 KRW |
50.3000 KRW |
49.9000 KRW |
| 2019-02-19 |
48.8419 KRW |
3,786,482.0388 EMC2 |
49.7000 KRW |
47.6000 KRW |
50.4000 KRW |
49.2000 KRW |
| 2019-02-18 |
48.6056 KRW |
3,642,619.1127 EMC2 |
49.6000 KRW |
47.8000 KRW |
50.6000 KRW |
49.7000 KRW |
| 2019-02-17 |
50.4323 KRW |
43,466,691.3968 EMC2 |
45.5000 KRW |
45.5000 KRW |
56.8000 KRW |
49.8000 KRW |
| 2019-02-16 |
46.3784 KRW |
11,520,061.8499 EMC2 |
44.2000 KRW |
43.5000 KRW |
48.8000 KRW |
45.6000 KRW |
| 2019-02-15 |
44.2690 KRW |
1,142,827.8133 EMC2 |
43.8000 KRW |
43.4000 KRW |
44.8000 KRW |
43.9000 KRW |
| 2019-02-14 |
43.6573 KRW |
1,405,923.2300 EMC2 |
44.1000 KRW |
43.0000 KRW |
44.8000 KRW |
43.7000 KRW |
| 2019-02-13 |
44.3592 KRW |
1,954,522.5445 EMC2 |
44.6000 KRW |
43.1000 KRW |
46.1000 KRW |
43.8000 KRW |
| 2019-02-12 |
43.9686 KRW |
3,860,221.0697 EMC2 |
45.9000 KRW |
43.0000 KRW |
45.9000 KRW |
44.3000 KRW |
| 2019-02-11 |
46.6491 KRW |
2,856,737.3716 EMC2 |
46.4000 KRW |
44.8000 KRW |
49.2000 KRW |
45.6000 KRW |
| 2019-02-10 |
45.9616 KRW |
5,899,187.0784 EMC2 |
47.8000 KRW |
43.3000 KRW |
48.9000 KRW |
46.5000 KRW |
| 2019-02-09 |
47.8590 KRW |
21,080,144.9506 EMC2 |
44.3000 KRW |
43.8000 KRW |
51.2000 KRW |
48.0000 KRW |
| 2019-02-08 |
49.3766 KRW |
40,640,960.7312 EMC2 |
43.4000 KRW |
43.0000 KRW |
54.4000 KRW |
44.2000 KRW |
| 2019-02-07 |
44.5513 KRW |
23,384,127.5502 EMC2 |
40.5000 KRW |
39.2000 KRW |
48.0000 KRW |
43.4000 KRW |
| 2019-02-06 |
40.2334 KRW |
5,588,763.9022 EMC2 |
39.5000 KRW |
38.4000 KRW |
43.0000 KRW |
40.5000 KRW |
| 2019-02-05 |
40.3032 KRW |
2,295,584.0362 EMC2 |
40.0000 KRW |
39.0000 KRW |
41.6000 KRW |
39.5000 KRW |
| 2019-02-04 |
40.5487 KRW |
578,812.6402 EMC2 |
40.8000 KRW |
39.9000 KRW |
41.5000 KRW |
40.0000 KRW |
| 2019-02-03 |
41.1031 KRW |
506,086.2780 EMC2 |
42.1000 KRW |
40.5000 KRW |
42.1000 KRW |
40.7000 KRW |
| 2019-02-02 |
41.2354 KRW |
602,955.5437 EMC2 |
41.3000 KRW |
40.5000 KRW |
42.2000 KRW |
41.2000 KRW |
| 2019-02-01 |
39.9574 KRW |
610,165.0677 EMC2 |
40.9000 KRW |
38.9000 KRW |
41.7000 KRW |
41.7000 KRW |
| 2019-01-31 |
41.4607 KRW |
1,129,544.3171 EMC2 |
43.5000 KRW |
40.0000 KRW |
43.9000 KRW |
40.8000 KRW |
| 2019-01-30 |
42.2029 KRW |
1,417,716.4360 EMC2 |
41.8000 KRW |
41.0000 KRW |
43.4000 KRW |
43.3000 KRW |
| 2019-01-29 |
40.6078 KRW |
1,590,831.3571 EMC2 |
41.1000 KRW |
39.5000 KRW |
42.5000 KRW |
41.6000 KRW |
| 2019-01-28 |
41.5879 KRW |
2,077,641.6114 EMC2 |
44.4000 KRW |
40.3000 KRW |
44.4000 KRW |
41.4000 KRW |
| 2019-01-27 |
44.7778 KRW |
873,599.9086 EMC2 |
45.8000 KRW |
44.0000 KRW |
45.9000 KRW |
44.5000 KRW |
| 2019-01-26 |
46.7540 KRW |
2,388,711.7194 EMC2 |
46.0000 KRW |
45.6000 KRW |
48.1000 KRW |
45.9000 KRW |
| 2019-01-25 |
45.4263 KRW |
1,915,117.8372 EMC2 |
47.0000 KRW |
44.1000 KRW |
47.0000 KRW |
46.1000 KRW |
| 2019-01-24 |
46.3345 KRW |
1,167,743.4801 EMC2 |
46.6000 KRW |
45.7000 KRW |
47.3000 KRW |
47.1000 KRW |
| 2019-01-23 |
45.9518 KRW |
866,206.0682 EMC2 |
46.5000 KRW |
45.4000 KRW |
46.6000 KRW |
46.3000 KRW |
| 2019-01-21 |
45.6270 KRW |
433,006.4060 EMC2 |
47.0000 KRW |
45.0000 KRW |
47.1000 KRW |
45.7000 KRW |
| 2019-01-20 |
48.0836 KRW |
4,875,069.6593 EMC2 |
48.4000 KRW |
44.2000 KRW |
51.1000 KRW |
46.7000 KRW |
| 2019-01-19 |
47.7058 KRW |
2,786,623.1346 EMC2 |
46.8000 KRW |
46.7000 KRW |
49.0000 KRW |
48.3000 KRW |
| 2019-01-18 |
46.8894 KRW |
2,708,525.2372 EMC2 |
48.2000 KRW |
46.1000 KRW |
48.2000 KRW |
46.8000 KRW |
| 2019-01-17 |
47.6894 KRW |
6,860,720.6020 EMC2 |
47.5000 KRW |
45.6000 KRW |
50.9000 KRW |
47.5000 KRW |
| 2019-01-16 |
49.0718 KRW |
54,095,388.3056 EMC2 |
44.0000 KRW |
43.3000 KRW |
53.5000 KRW |
47.8000 KRW |
| 2019-01-15 |
43.8335 KRW |
2,121,793.4397 EMC2 |
44.1000 KRW |
42.3000 KRW |
45.1000 KRW |
43.4000 KRW |
| 2019-01-14 |
42.4965 KRW |
2,090,320.1108 EMC2 |
41.5000 KRW |
41.3000 KRW |
44.3000 KRW |
44.2000 KRW |