Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-13 |
44.8483 KRW |
3,079,946.4810 EMC2 |
46.5000 KRW |
41.0000 KRW |
47.4000 KRW |
41.8000 KRW |
| 2019-01-12 |
45.6870 KRW |
1,911,790.7314 EMC2 |
45.9000 KRW |
44.8000 KRW |
47.2000 KRW |
46.0000 KRW |
| 2019-01-11 |
45.0065 KRW |
3,027,129.7384 EMC2 |
45.8000 KRW |
43.6000 KRW |
46.3000 KRW |
45.5000 KRW |
| 2019-01-10 |
49.7590 KRW |
8,292,539.1535 EMC2 |
55.3000 KRW |
45.2000 KRW |
55.3000 KRW |
45.2000 KRW |
| 2019-01-09 |
55.5948 KRW |
4,130,829.2039 EMC2 |
55.3000 KRW |
54.1000 KRW |
57.7000 KRW |
55.2000 KRW |
| 2019-01-08 |
55.1806 KRW |
4,275,056.0620 EMC2 |
56.5000 KRW |
54.3000 KRW |
56.5000 KRW |
55.1000 KRW |
| 2019-01-07 |
57.0709 KRW |
11,706,537.1841 EMC2 |
57.8000 KRW |
55.1000 KRW |
60.1000 KRW |
56.0000 KRW |
| 2019-01-06 |
57.5128 KRW |
35,762,343.8782 EMC2 |
54.9000 KRW |
54.7000 KRW |
59.9000 KRW |
57.3000 KRW |
| 2019-01-05 |
54.2185 KRW |
8,614,790.8176 EMC2 |
53.5000 KRW |
52.8000 KRW |
55.4000 KRW |
54.4000 KRW |
| 2019-01-04 |
53.0104 KRW |
2,351,795.8845 EMC2 |
52.7000 KRW |
51.8000 KRW |
54.1000 KRW |
53.2000 KRW |
| 2019-01-03 |
52.5643 KRW |
1,723,382.3337 EMC2 |
53.4000 KRW |
51.9000 KRW |
53.4000 KRW |
52.7000 KRW |
| 2019-01-02 |
52.6375 KRW |
2,807,329.5242 EMC2 |
52.7000 KRW |
51.7000 KRW |
53.6000 KRW |
53.4000 KRW |
| 2019-01-01 |
52.5736 KRW |
6,462,602.6397 EMC2 |
51.5000 KRW |
50.0000 KRW |
55.0000 KRW |
52.5000 KRW |
| 2018-12-31 |
53.3723 KRW |
6,582,643.5635 EMC2 |
52.4000 KRW |
50.0000 KRW |
59.9000 KRW |
51.5000 KRW |
| 2018-12-30 |
53.5690 KRW |
9,643,340.7465 EMC2 |
51.3000 KRW |
50.1000 KRW |
56.2000 KRW |
53.0000 KRW |
| 2018-12-29 |
52.4343 KRW |
3,609,822.4532 EMC2 |
52.4000 KRW |
50.2000 KRW |
54.5000 KRW |
50.3000 KRW |
| 2018-12-28 |
50.7261 KRW |
2,096,707.8041 EMC2 |
49.7000 KRW |
48.0000 KRW |
52.8000 KRW |
51.8000 KRW |
| 2018-12-27 |
50.2629 KRW |
2,597,791.9364 EMC2 |
52.0000 KRW |
48.0000 KRW |
53.0000 KRW |
49.7000 KRW |
| 2018-12-26 |
50.9178 KRW |
4,220,824.9635 EMC2 |
50.4000 KRW |
49.4000 KRW |
53.5000 KRW |
51.5000 KRW |
| 2018-12-25 |
53.1447 KRW |
5,751,083.8598 EMC2 |
57.4000 KRW |
50.0000 KRW |
57.4000 KRW |
51.3000 KRW |
| 2018-12-24 |
57.1240 KRW |
13,963,240.0595 EMC2 |
56.3000 KRW |
55.2000 KRW |
59.5000 KRW |
57.1000 KRW |
| 2018-12-23 |
54.2433 KRW |
5,932,229.9492 EMC2 |
54.7000 KRW |
52.5000 KRW |
56.3000 KRW |
56.3000 KRW |
| 2018-12-22 |
52.4708 KRW |
7,243,491.1039 EMC2 |
53.1000 KRW |
50.7000 KRW |
55.2000 KRW |
55.1000 KRW |
| 2018-12-21 |
55.1874 KRW |
21,728,009.2229 EMC2 |
56.6000 KRW |
49.1000 KRW |
61.8000 KRW |
52.4000 KRW |
| 2018-12-20 |
52.7797 KRW |
26,121,050.2627 EMC2 |
50.2000 KRW |
49.9000 KRW |
59.2000 KRW |
56.0000 KRW |
| 2018-12-19 |
50.9013 KRW |
11,208,740.0563 EMC2 |
50.8000 KRW |
48.6000 KRW |
53.5000 KRW |
50.2000 KRW |
| 2018-12-18 |
48.6718 KRW |
7,570,444.4554 EMC2 |
49.3000 KRW |
46.7000 KRW |
52.2000 KRW |
50.8000 KRW |
| 2018-12-17 |
48.3027 KRW |
12,087,330.5910 EMC2 |
45.9000 KRW |
45.4000 KRW |
52.5000 KRW |
49.5000 KRW |
| 2018-12-16 |
45.8482 KRW |
1,355,365.6479 EMC2 |
45.5000 KRW |
44.8000 KRW |
46.8000 KRW |
45.7000 KRW |
| 2018-12-15 |
45.3418 KRW |
2,180,106.9362 EMC2 |
47.8000 KRW |
43.8000 KRW |
47.8000 KRW |
45.4000 KRW |
| 2018-12-14 |
48.9576 KRW |
2,210,876.7397 EMC2 |
50.7000 KRW |
46.8000 KRW |
52.4000 KRW |
47.9000 KRW |
| 2018-12-13 |
52.4077 KRW |
2,019,454.8311 EMC2 |
53.9000 KRW |
50.6000 KRW |
53.9000 KRW |
51.3000 KRW |
| 2018-12-12 |
52.8497 KRW |
3,003,392.9120 EMC2 |
54.3000 KRW |
52.1000 KRW |
54.4000 KRW |
53.9000 KRW |
| 2018-12-11 |
53.8940 KRW |
2,173,973.9955 EMC2 |
56.2000 KRW |
52.7000 KRW |
56.7000 KRW |
54.2000 KRW |
| 2018-12-10 |
56.4763 KRW |
2,949,412.7342 EMC2 |
59.3000 KRW |
55.0000 KRW |
59.6000 KRW |
56.4000 KRW |
| 2018-12-09 |
56.4111 KRW |
2,375,439.8480 EMC2 |
56.6000 KRW |
54.0000 KRW |
59.6000 KRW |
58.7000 KRW |
| 2018-12-08 |
56.6163 KRW |
2,709,147.3235 EMC2 |
59.6000 KRW |
53.4000 KRW |
61.1000 KRW |
56.4000 KRW |
| 2018-12-07 |
59.7396 KRW |
1,741,445.0150 EMC2 |
62.3000 KRW |
56.5000 KRW |
64.5000 KRW |
60.3000 KRW |
| 2018-12-06 |
67.3856 KRW |
2,801,642.9362 EMC2 |
71.6000 KRW |
62.3000 KRW |
73.0000 KRW |
62.4000 KRW |
| 2018-12-05 |
73.1364 KRW |
1,781,233.8085 EMC2 |
74.9000 KRW |
71.1000 KRW |
76.4000 KRW |
71.8000 KRW |
| 2018-12-04 |
74.3598 KRW |
3,462,444.8817 EMC2 |
75.3000 KRW |
71.4000 KRW |
77.0000 KRW |
75.4000 KRW |
| 2018-12-03 |
77.3299 KRW |
6,983,136.5453 EMC2 |
82.6000 KRW |
74.1000 KRW |
83.8000 KRW |
75.3000 KRW |
| 2018-12-02 |
80.6508 KRW |
8,751,683.9198 EMC2 |
83.1000 KRW |
77.0000 KRW |
85.6000 KRW |
80.4000 KRW |
| 2018-12-01 |
79.1931 KRW |
21,336,473.1567 EMC2 |
78.4000 KRW |
72.8000 KRW |
86.6000 KRW |
79.7000 KRW |
| 2018-11-30 |
82.8939 KRW |
38,675,499.2043 EMC2 |
75.4000 KRW |
66.8000 KRW |
96.3000 KRW |
78.0000 KRW |
| 2018-11-29 |
75.4792 KRW |
6,890,550.7826 EMC2 |
80.7000 KRW |
72.6000 KRW |
80.7000 KRW |
75.0000 KRW |
| 2018-11-28 |
75.0169 KRW |
14,112,951.7325 EMC2 |
69.8000 KRW |
69.8000 KRW |
80.5000 KRW |
79.5000 KRW |
| 2018-11-27 |
65.8173 KRW |
4,219,396.1247 EMC2 |
66.7000 KRW |
63.8000 KRW |
70.0000 KRW |
69.4000 KRW |
| 2018-11-26 |
69.0589 KRW |
8,276,381.6102 EMC2 |
68.9000 KRW |
63.8000 KRW |
74.2000 KRW |
66.4000 KRW |
| 2018-11-25 |
67.0550 KRW |
7,046,929.5203 EMC2 |
70.5000 KRW |
61.5000 KRW |
71.7000 KRW |
69.0000 KRW |