Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-15 |
74.9886 KRW |
5,576,619.3629 EMC2 |
76.2000 KRW |
73.1000 KRW |
76.7000 KRW |
75.6000 KRW |
| 2020-12-14 |
75.2724 KRW |
3,944,577.1756 EMC2 |
76.3000 KRW |
74.7000 KRW |
76.4000 KRW |
76.4000 KRW |
| 2020-12-13 |
75.7600 KRW |
9,775,315.7078 EMC2 |
74.2000 KRW |
72.7000 KRW |
78.0000 KRW |
75.6000 KRW |
| 2020-12-12 |
72.6348 KRW |
4,708,024.1457 EMC2 |
71.1000 KRW |
70.5000 KRW |
74.6000 KRW |
73.6000 KRW |
| 2020-12-11 |
72.7005 KRW |
6,898,675.1909 EMC2 |
75.8000 KRW |
70.2000 KRW |
78.8000 KRW |
70.5000 KRW |
| 2020-12-10 |
77.2496 KRW |
8,580,515.0803 EMC2 |
77.5000 KRW |
73.1000 KRW |
81.5000 KRW |
74.5000 KRW |
| 2020-12-09 |
74.8781 KRW |
7,446,951.6083 EMC2 |
78.2000 KRW |
70.6000 KRW |
79.2000 KRW |
75.7000 KRW |
| 2020-12-08 |
80.3815 KRW |
11,590,796.1607 EMC2 |
83.1000 KRW |
76.3000 KRW |
84.1000 KRW |
78.2000 KRW |
| 2020-12-07 |
82.1484 KRW |
6,555,315.0237 EMC2 |
83.3000 KRW |
80.2000 KRW |
85.4000 KRW |
82.7000 KRW |
| 2020-12-06 |
84.1229 KRW |
8,708,245.9141 EMC2 |
85.4000 KRW |
80.1000 KRW |
87.6000 KRW |
83.9000 KRW |
| 2020-12-05 |
84.0427 KRW |
15,201,157.2190 EMC2 |
82.7000 KRW |
79.1000 KRW |
87.9000 KRW |
85.4000 KRW |
| 2020-12-04 |
86.9286 KRW |
17,908,216.4762 EMC2 |
91.3000 KRW |
81.4000 KRW |
92.2000 KRW |
83.3000 KRW |
| 2020-12-03 |
95.1552 KRW |
122,715,790.5216 EMC2 |
92.6000 KRW |
85.0000 KRW |
103.0000 KRW |
91.5000 KRW |
| 2020-12-02 |
95.4217 KRW |
147,137,277.7727 EMC2 |
87.5000 KRW |
83.4000 KRW |
108.0000 KRW |
93.1000 KRW |
| 2020-12-01 |
84.8877 KRW |
69,955,509.1617 EMC2 |
82.8000 KRW |
75.5000 KRW |
101.0000 KRW |
86.5000 KRW |
| 2020-11-30 |
82.7503 KRW |
19,197,141.5300 EMC2 |
83.5000 KRW |
77.7000 KRW |
87.2000 KRW |
82.3000 KRW |
| 2020-11-29 |
84.6038 KRW |
37,440,268.4409 EMC2 |
84.3000 KRW |
79.3000 KRW |
90.5000 KRW |
83.4000 KRW |
| 2020-11-28 |
84.0586 KRW |
101,578,769.2951 EMC2 |
75.5000 KRW |
72.6000 KRW |
91.0000 KRW |
84.7000 KRW |
| 2020-11-27 |
75.4531 KRW |
18,019,831.2195 EMC2 |
79.5000 KRW |
69.7000 KRW |
81.8000 KRW |
74.3000 KRW |
| 2020-11-26 |
85.2237 KRW |
70,318,600.4079 EMC2 |
100.0000 KRW |
72.1000 KRW |
104.0000 KRW |
79.1000 KRW |
| 2020-11-25 |
96.0587 KRW |
240,751,162.1229 EMC2 |
78.1000 KRW |
77.1000 KRW |
113.0000 KRW |
98.1000 KRW |
| 2020-11-24 |
75.9566 KRW |
40,554,841.5053 EMC2 |
70.9000 KRW |
66.9000 KRW |
87.0000 KRW |
77.3000 KRW |
| 2020-11-23 |
66.8461 KRW |
13,258,236.1126 EMC2 |
69.0000 KRW |
64.1000 KRW |
72.4000 KRW |
71.0000 KRW |
| 2020-11-22 |
69.0554 KRW |
119,932,278.5577 EMC2 |
61.0000 KRW |
61.0000 KRW |
78.8000 KRW |
68.1000 KRW |
| 2020-11-21 |
60.0168 KRW |
6,855,982.6922 EMC2 |
57.6000 KRW |
56.7000 KRW |
62.4000 KRW |
61.1000 KRW |
| 2020-11-20 |
57.3481 KRW |
1,798,966.5565 EMC2 |
57.3000 KRW |
56.1000 KRW |
58.9000 KRW |
57.3000 KRW |
| 2020-11-19 |
57.1386 KRW |
1,966,853.5174 EMC2 |
58.8000 KRW |
55.9000 KRW |
59.0000 KRW |
57.7000 KRW |
| 2020-11-18 |
57.8566 KRW |
7,399,717.0673 EMC2 |
57.2000 KRW |
55.5000 KRW |
60.2000 KRW |
59.9000 KRW |
| 2020-11-17 |
56.7971 KRW |
1,279,392.9260 EMC2 |
56.6000 KRW |
56.1000 KRW |
57.3000 KRW |
56.9000 KRW |
| 2020-11-16 |
56.3267 KRW |
2,511,371.7673 EMC2 |
57.7000 KRW |
55.1000 KRW |
58.4000 KRW |
56.6000 KRW |
| 2020-11-15 |
57.2578 KRW |
951,511.0361 EMC2 |
57.8000 KRW |
56.7000 KRW |
58.0000 KRW |
57.1000 KRW |
| 2020-11-14 |
59.4806 KRW |
6,709,737.5345 EMC2 |
59.3000 KRW |
56.8000 KRW |
61.5000 KRW |
58.0000 KRW |
| 2020-11-13 |
59.0994 KRW |
5,849,423.9891 EMC2 |
57.7000 KRW |
57.2000 KRW |
60.6000 KRW |
59.0000 KRW |
| 2020-11-12 |
57.8687 KRW |
3,500,645.5942 EMC2 |
60.5000 KRW |
56.6000 KRW |
60.5000 KRW |
57.2000 KRW |
| 2020-11-11 |
59.6357 KRW |
9,856,844.4987 EMC2 |
58.2000 KRW |
58.0000 KRW |
61.8000 KRW |
60.1000 KRW |
| 2020-11-10 |
58.0275 KRW |
14,839,542.3252 EMC2 |
56.2000 KRW |
56.1000 KRW |
61.3000 KRW |
57.7000 KRW |
| 2020-11-09 |
55.5858 KRW |
9,447,966.6265 EMC2 |
57.2000 KRW |
53.3000 KRW |
57.9000 KRW |
56.0000 KRW |
| 2020-11-08 |
57.7247 KRW |
18,772,879.1886 EMC2 |
54.5000 KRW |
54.1000 KRW |
61.4000 KRW |
57.4000 KRW |
| 2020-11-07 |
60.4832 KRW |
29,265,502.2455 EMC2 |
59.6000 KRW |
54.0000 KRW |
62.8000 KRW |
55.8000 KRW |
| 2020-11-06 |
63.7432 KRW |
158,389,605.7784 EMC2 |
54.2000 KRW |
53.2000 KRW |
70.0000 KRW |
59.2000 KRW |
| 2020-11-05 |
52.9146 KRW |
7,532,272.3887 EMC2 |
50.1000 KRW |
47.8000 KRW |
56.9000 KRW |
53.5000 KRW |
| 2020-11-04 |
48.8106 KRW |
520,201.8064 EMC2 |
47.7000 KRW |
47.7000 KRW |
50.4000 KRW |
50.1000 KRW |
| 2020-11-03 |
48.4192 KRW |
656,981.5268 EMC2 |
50.1000 KRW |
47.3000 KRW |
50.1000 KRW |
49.2000 KRW |
| 2020-11-02 |
49.6365 KRW |
1,346,234.1275 EMC2 |
50.9000 KRW |
48.7000 KRW |
51.0000 KRW |
49.9000 KRW |
| 2020-11-01 |
50.6116 KRW |
703,674.2059 EMC2 |
51.0000 KRW |
49.8000 KRW |
51.6000 KRW |
50.3000 KRW |
| 2020-10-31 |
51.4634 KRW |
4,335,722.1032 EMC2 |
50.8000 KRW |
50.0000 KRW |
53.9000 KRW |
51.0000 KRW |
| 2020-10-30 |
53.7641 KRW |
16,051,732.7774 EMC2 |
52.7000 KRW |
49.2000 KRW |
57.6000 KRW |
50.9000 KRW |
| 2020-10-29 |
52.2491 KRW |
1,534,229.1730 EMC2 |
52.4000 KRW |
51.5000 KRW |
53.1000 KRW |
52.6000 KRW |
| 2020-10-28 |
52.9613 KRW |
4,359,536.3527 EMC2 |
55.9000 KRW |
51.6000 KRW |
55.9000 KRW |
52.6000 KRW |
| 2020-10-27 |
61.1872 KRW |
61,395,752.8064 EMC2 |
52.1000 KRW |
51.8000 KRW |
69.4000 KRW |
55.0000 KRW |