Identifier on UpBit: KRW-EMC2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-06 |
57.2905 KRW |
914,499.1500 EMC2 |
57.5000 KRW |
55.5000 KRW |
58.8000 KRW |
58.1000 KRW |
| 2020-09-05 |
58.8787 KRW |
1,810,615.0759 EMC2 |
60.5000 KRW |
57.1000 KRW |
62.0000 KRW |
57.1000 KRW |
| 2020-09-04 |
62.3429 KRW |
17,404,554.3103 EMC2 |
56.4000 KRW |
54.1000 KRW |
68.1000 KRW |
62.0000 KRW |
| 2020-09-03 |
63.9398 KRW |
9,166,704.0718 EMC2 |
63.9000 KRW |
57.0000 KRW |
66.8000 KRW |
57.0000 KRW |
| 2020-09-02 |
64.8763 KRW |
4,347,388.7726 EMC2 |
65.9000 KRW |
62.5000 KRW |
67.3000 KRW |
63.9000 KRW |
| 2020-09-01 |
65.3550 KRW |
2,714,228.3891 EMC2 |
66.1000 KRW |
64.4000 KRW |
66.6000 KRW |
65.5000 KRW |
| 2020-08-31 |
66.7984 KRW |
4,541,156.9060 EMC2 |
66.7000 KRW |
65.1000 KRW |
68.4000 KRW |
66.0000 KRW |
| 2020-08-30 |
66.8254 KRW |
4,517,523.0373 EMC2 |
66.3000 KRW |
65.0000 KRW |
68.6000 KRW |
66.1000 KRW |
| 2020-08-29 |
65.7286 KRW |
2,720,954.0325 EMC2 |
65.3000 KRW |
64.1000 KRW |
67.0000 KRW |
66.3000 KRW |
| 2020-08-28 |
63.9605 KRW |
2,943,719.0977 EMC2 |
63.3000 KRW |
62.9000 KRW |
65.8000 KRW |
65.8000 KRW |
| 2020-08-27 |
65.3702 KRW |
8,922,341.7260 EMC2 |
69.1000 KRW |
60.8000 KRW |
70.5000 KRW |
63.4000 KRW |
| 2020-08-26 |
67.5843 KRW |
5,917,891.4953 EMC2 |
69.8000 KRW |
66.5000 KRW |
69.8000 KRW |
68.9000 KRW |
| 2020-08-25 |
71.2939 KRW |
8,053,459.5953 EMC2 |
73.8000 KRW |
67.5000 KRW |
74.1000 KRW |
68.7000 KRW |
| 2020-08-24 |
72.5773 KRW |
9,121,791.6433 EMC2 |
73.1000 KRW |
70.5000 KRW |
75.0000 KRW |
73.5000 KRW |
| 2020-08-23 |
73.4385 KRW |
21,753,406.3043 EMC2 |
72.0000 KRW |
70.2000 KRW |
76.4000 KRW |
72.7000 KRW |
| 2020-08-22 |
70.4623 KRW |
8,426,831.0485 EMC2 |
73.2000 KRW |
66.5000 KRW |
74.9000 KRW |
72.0000 KRW |
| 2020-08-21 |
69.6680 KRW |
19,854,046.7743 EMC2 |
67.0000 KRW |
66.0000 KRW |
73.2000 KRW |
71.5000 KRW |
| 2020-08-20 |
66.0655 KRW |
10,671,291.8354 EMC2 |
65.1000 KRW |
63.0000 KRW |
69.4000 KRW |
67.0000 KRW |
| 2020-08-19 |
67.4066 KRW |
9,644,756.6230 EMC2 |
68.7000 KRW |
63.3000 KRW |
71.3000 KRW |
65.6000 KRW |
| 2020-08-18 |
69.0993 KRW |
10,351,500.4479 EMC2 |
68.6000 KRW |
65.3000 KRW |
72.3000 KRW |
69.4000 KRW |
| 2020-08-17 |
67.7021 KRW |
7,849,288.4440 EMC2 |
67.7000 KRW |
66.5000 KRW |
69.0000 KRW |
68.7000 KRW |
| 2020-08-16 |
66.9744 KRW |
4,314,321.0273 EMC2 |
67.5000 KRW |
65.2000 KRW |
68.3000 KRW |
68.0000 KRW |
| 2020-08-15 |
66.1383 KRW |
3,458,303.4979 EMC2 |
66.1000 KRW |
65.0000 KRW |
67.9000 KRW |
67.5000 KRW |
| 2020-08-14 |
65.3440 KRW |
7,712,943.2864 EMC2 |
64.8000 KRW |
63.4000 KRW |
67.4000 KRW |
66.0000 KRW |
| 2020-08-13 |
64.1443 KRW |
9,766,292.3855 EMC2 |
63.2000 KRW |
62.2000 KRW |
66.5000 KRW |
65.4000 KRW |
| 2020-08-12 |
61.9445 KRW |
4,208,236.5340 EMC2 |
63.8000 KRW |
60.1000 KRW |
64.3000 KRW |
62.3000 KRW |
| 2020-08-11 |
64.8675 KRW |
7,362,682.2338 EMC2 |
67.2000 KRW |
61.8000 KRW |
68.2000 KRW |
63.4000 KRW |
| 2020-08-10 |
65.8671 KRW |
4,920,393.6582 EMC2 |
66.4000 KRW |
64.5000 KRW |
67.4000 KRW |
66.9000 KRW |
| 2020-08-09 |
65.2061 KRW |
2,953,940.0293 EMC2 |
65.6000 KRW |
64.0000 KRW |
66.3000 KRW |
66.3000 KRW |
| 2020-08-08 |
65.1387 KRW |
4,201,608.8518 EMC2 |
63.1000 KRW |
62.9000 KRW |
67.5000 KRW |
65.9000 KRW |
| 2020-08-07 |
63.5481 KRW |
2,832,972.4373 EMC2 |
64.4000 KRW |
61.4000 KRW |
65.7000 KRW |
63.4000 KRW |
| 2020-08-06 |
65.2001 KRW |
7,296,435.3698 EMC2 |
63.8000 KRW |
63.0000 KRW |
68.0000 KRW |
63.9000 KRW |
| 2020-08-05 |
62.2332 KRW |
4,792,386.3168 EMC2 |
61.9000 KRW |
59.8000 KRW |
64.0000 KRW |
63.9000 KRW |
| 2020-08-04 |
61.0550 KRW |
3,331,636.8717 EMC2 |
61.6000 KRW |
59.4000 KRW |
63.1000 KRW |
60.6000 KRW |
| 2020-08-03 |
60.2801 KRW |
4,411,931.6890 EMC2 |
59.5000 KRW |
58.1000 KRW |
62.8000 KRW |
61.5000 KRW |
| 2020-08-02 |
61.4644 KRW |
8,702,896.7831 EMC2 |
64.0000 KRW |
58.3000 KRW |
65.5000 KRW |
59.6000 KRW |
| 2020-08-01 |
62.8015 KRW |
2,868,365.6629 EMC2 |
63.4000 KRW |
62.0000 KRW |
63.9000 KRW |
63.8000 KRW |
| 2020-07-31 |
62.6733 KRW |
3,785,182.7442 EMC2 |
64.5000 KRW |
61.6000 KRW |
64.5000 KRW |
63.5000 KRW |
| 2020-07-30 |
67.1088 KRW |
28,359,241.8629 EMC2 |
63.7000 KRW |
62.2000 KRW |
71.7000 KRW |
64.1000 KRW |
| 2020-07-29 |
62.5038 KRW |
6,892,436.1735 EMC2 |
59.8000 KRW |
59.0000 KRW |
64.7000 KRW |
63.2000 KRW |
| 2020-07-28 |
59.0463 KRW |
1,779,552.3141 EMC2 |
58.8000 KRW |
57.7000 KRW |
61.9000 KRW |
59.7000 KRW |
| 2020-07-27 |
58.8289 KRW |
4,326,833.2364 EMC2 |
61.0000 KRW |
57.7000 KRW |
61.2000 KRW |
58.5000 KRW |
| 2020-07-26 |
60.8629 KRW |
2,608,315.6840 EMC2 |
61.0000 KRW |
60.0000 KRW |
62.3000 KRW |
61.0000 KRW |
| 2020-07-25 |
60.8569 KRW |
929,331.5235 EMC2 |
60.5000 KRW |
60.4000 KRW |
62.0000 KRW |
61.0000 KRW |
| 2020-07-24 |
60.8332 KRW |
1,629,161.0606 EMC2 |
61.6000 KRW |
59.4000 KRW |
61.7000 KRW |
60.5000 KRW |
| 2020-07-23 |
61.5471 KRW |
1,770,809.5955 EMC2 |
62.2000 KRW |
60.6000 KRW |
62.4000 KRW |
61.4000 KRW |
| 2020-07-22 |
61.8075 KRW |
2,379,401.4445 EMC2 |
61.7000 KRW |
60.8000 KRW |
62.7000 KRW |
61.8000 KRW |
| 2020-07-21 |
60.9904 KRW |
2,368,901.7385 EMC2 |
60.9000 KRW |
60.4000 KRW |
61.8000 KRW |
61.6000 KRW |
| 2020-07-20 |
59.6871 KRW |
2,573,004.4258 EMC2 |
59.4000 KRW |
58.2000 KRW |
60.9000 KRW |
60.8000 KRW |
| 2020-07-19 |
59.0711 KRW |
1,190,520.1891 EMC2 |
59.8000 KRW |
58.6000 KRW |
59.8000 KRW |
59.4000 KRW |