Identifier on UpBit: KRW-ENS
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-25 |
26,208.2136 KRW |
470,371.5065 ENS |
25,990.0000 KRW |
25,710.0000 KRW |
26,700.0000 KRW |
26,300.0000 KRW |
2025-03-24 |
25,887.9098 KRW |
697,679.8662 ENS |
25,080.0000 KRW |
24,750.0000 KRW |
26,540.0000 KRW |
26,300.0000 KRW |
2025-03-23 |
24,908.1891 KRW |
497,092.9677 ENS |
24,590.0000 KRW |
24,350.0000 KRW |
25,380.0000 KRW |
24,860.0000 KRW |
2025-03-22 |
24,796.8993 KRW |
597,720.0299 ENS |
24,350.0000 KRW |
24,320.0000 KRW |
25,340.0000 KRW |
24,590.0000 KRW |
2025-03-21 |
24,592.5626 KRW |
525,380.7692 ENS |
25,110.0000 KRW |
24,050.0000 KRW |
25,270.0000 KRW |
24,450.0000 KRW |
2025-03-20 |
25,669.9803 KRW |
571,394.6256 ENS |
26,180.0000 KRW |
24,980.0000 KRW |
26,380.0000 KRW |
25,030.0000 KRW |
2025-03-19 |
26,035.1460 KRW |
2,750,376.6271 ENS |
24,040.0000 KRW |
23,690.0000 KRW |
27,080.0000 KRW |
25,670.0000 KRW |
2025-03-18 |
23,556.3435 KRW |
407,608.0655 ENS |
24,170.0000 KRW |
22,910.0000 KRW |
24,170.0000 KRW |
23,880.0000 KRW |
2025-03-17 |
24,050.4736 KRW |
284,007.9453 ENS |
23,750.0000 KRW |
23,660.0000 KRW |
24,520.0000 KRW |
24,400.0000 KRW |
2025-03-16 |
24,478.2266 KRW |
429,920.5443 ENS |
25,220.0000 KRW |
23,670.0000 KRW |
25,420.0000 KRW |
23,820.0000 KRW |
2025-03-15 |
25,346.0050 KRW |
513,546.9921 ENS |
24,780.0000 KRW |
24,750.0000 KRW |
25,860.0000 KRW |
25,410.0000 KRW |
2025-03-14 |
24,663.9215 KRW |
411,971.5967 ENS |
24,300.0000 KRW |
24,130.0000 KRW |
25,250.0000 KRW |
24,970.0000 KRW |
2025-03-13 |
24,356.6370 KRW |
415,983.5694 ENS |
24,590.0000 KRW |
23,530.0000 KRW |
25,050.0000 KRW |
23,620.0000 KRW |
2025-03-12 |
24,554.4180 KRW |
746,455.4422 ENS |
24,840.0000 KRW |
23,680.0000 KRW |
25,610.0000 KRW |
24,460.0000 KRW |
2025-03-11 |
24,274.3778 KRW |
1,119,483.3328 ENS |
24,640.0000 KRW |
22,700.0000 KRW |
25,550.0000 KRW |
25,270.0000 KRW |
2025-03-10 |
26,449.1781 KRW |
909,367.7623 ENS |
26,480.0000 KRW |
24,120.0000 KRW |
28,230.0000 KRW |
24,840.0000 KRW |
2025-03-09 |
28,001.1826 KRW |
825,090.1441 ENS |
30,240.0000 KRW |
25,920.0000 KRW |
30,380.0000 KRW |
26,420.0000 KRW |
2025-03-08 |
30,183.7667 KRW |
620,348.7403 ENS |
30,170.0000 KRW |
29,160.0000 KRW |
31,250.0000 KRW |
30,660.0000 KRW |
2025-03-07 |
30,825.4363 KRW |
534,433.1136 ENS |
30,890.0000 KRW |
29,750.0000 KRW |
31,730.0000 KRW |
30,680.0000 KRW |
2025-03-06 |
31,992.0294 KRW |
867,619.1305 ENS |
31,530.0000 KRW |
30,700.0000 KRW |
32,930.0000 KRW |
31,210.0000 KRW |
2025-03-05 |
31,175.8313 KRW |
591,889.0508 ENS |
30,690.0000 KRW |
30,340.0000 KRW |
32,030.0000 KRW |
31,380.0000 KRW |
2025-03-04 |
29,623.3916 KRW |
855,384.8948 ENS |
30,660.0000 KRW |
27,980.0000 KRW |
31,180.0000 KRW |
30,790.0000 KRW |
2025-03-03 |
33,607.8870 KRW |
969,648.3196 ENS |
36,470.0000 KRW |
30,120.0000 KRW |
36,650.0000 KRW |
31,200.0000 KRW |
2025-03-02 |
34,154.4091 KRW |
1,845,063.4145 ENS |
31,840.0000 KRW |
30,930.0000 KRW |
37,490.0000 KRW |
36,150.0000 KRW |
2025-03-01 |
31,887.8365 KRW |
416,303.1811 ENS |
31,810.0000 KRW |
30,830.0000 KRW |
32,830.0000 KRW |
31,880.0000 KRW |
2025-02-28 |
30,496.7177 KRW |
1,011,913.3775 ENS |
32,270.0000 KRW |
29,220.0000 KRW |
32,350.0000 KRW |
31,800.0000 KRW |
2025-02-27 |
32,618.7175 KRW |
383,041.2168 ENS |
32,350.0000 KRW |
31,700.0000 KRW |
33,360.0000 KRW |
32,450.0000 KRW |
2025-02-26 |
32,706.5958 KRW |
672,218.5189 ENS |
33,920.0000 KRW |
31,080.0000 KRW |
34,020.0000 KRW |
31,350.0000 KRW |
2025-02-25 |
33,203.3939 KRW |
1,759,252.4615 ENS |
34,650.0000 KRW |
31,480.0000 KRW |
35,200.0000 KRW |
34,100.0000 KRW |
2025-02-24 |
38,014.1454 KRW |
1,050,120.9532 ENS |
40,540.0000 KRW |
34,770.0000 KRW |
40,800.0000 KRW |
35,480.0000 KRW |
2025-02-23 |
40,649.0491 KRW |
674,310.5590 ENS |
39,960.0000 KRW |
39,790.0000 KRW |
41,780.0000 KRW |
40,700.0000 KRW |
2025-02-22 |
39,690.5105 KRW |
432,203.8517 ENS |
39,160.0000 KRW |
38,940.0000 KRW |
40,830.0000 KRW |
40,190.0000 KRW |
2025-02-21 |
40,769.3299 KRW |
1,092,610.7683 ENS |
40,150.0000 KRW |
38,720.0000 KRW |
42,700.0000 KRW |
39,000.0000 KRW |
2025-02-20 |
40,126.5173 KRW |
423,345.0652 ENS |
39,810.0000 KRW |
39,600.0000 KRW |
40,690.0000 KRW |
40,260.0000 KRW |
2025-02-19 |
39,808.8363 KRW |
654,338.6693 ENS |
39,530.0000 KRW |
38,730.0000 KRW |
40,860.0000 KRW |
40,140.0000 KRW |
2025-02-18 |
39,624.0293 KRW |
891,295.3973 ENS |
41,090.0000 KRW |
38,010.0000 KRW |
41,230.0000 KRW |
39,490.0000 KRW |
2025-02-17 |
41,443.6892 KRW |
1,649,149.9442 ENS |
39,420.0000 KRW |
38,700.0000 KRW |
43,250.0000 KRW |
41,330.0000 KRW |
2025-02-16 |
39,902.3216 KRW |
260,418.5976 ENS |
40,140.0000 KRW |
39,310.0000 KRW |
40,510.0000 KRW |
39,560.0000 KRW |
2025-02-15 |
40,684.6916 KRW |
317,955.2398 ENS |
41,160.0000 KRW |
39,850.0000 KRW |
41,500.0000 KRW |
40,200.0000 KRW |
2025-02-14 |
40,947.7156 KRW |
613,916.9221 ENS |
40,340.0000 KRW |
39,850.0000 KRW |
41,730.0000 KRW |
41,120.0000 KRW |
2025-02-13 |
41,206.8466 KRW |
811,906.4924 ENS |
41,450.0000 KRW |
39,960.0000 KRW |
42,990.0000 KRW |
40,810.0000 KRW |
2025-02-12 |
39,065.3833 KRW |
887,253.7930 ENS |
38,480.0000 KRW |
37,800.0000 KRW |
42,140.0000 KRW |
42,120.0000 KRW |
2025-02-11 |
39,425.6620 KRW |
674,718.6693 ENS |
39,050.0000 KRW |
38,000.0000 KRW |
40,550.0000 KRW |
38,660.0000 KRW |
2025-02-10 |
38,294.2775 KRW |
586,183.9012 ENS |
38,070.0000 KRW |
36,750.0000 KRW |
39,610.0000 KRW |
39,230.0000 KRW |
2025-02-09 |
38,510.7276 KRW |
718,422.5031 ENS |
38,720.0000 KRW |
36,680.0000 KRW |
39,910.0000 KRW |
37,550.0000 KRW |
2025-02-08 |
38,593.0197 KRW |
586,709.9116 ENS |
38,930.0000 KRW |
37,910.0000 KRW |
39,700.0000 KRW |
38,700.0000 KRW |
2025-02-07 |
40,234.9195 KRW |
1,299,694.0827 ENS |
40,410.0000 KRW |
37,850.0000 KRW |
42,280.0000 KRW |
38,920.0000 KRW |
2025-02-06 |
42,205.9299 KRW |
1,292,787.5780 ENS |
42,910.0000 KRW |
39,910.0000 KRW |
44,200.0000 KRW |
40,130.0000 KRW |
2025-02-05 |
43,083.7665 KRW |
1,440,077.8047 ENS |
41,950.0000 KRW |
41,390.0000 KRW |
44,410.0000 KRW |
42,660.0000 KRW |
2025-02-04 |
43,307.8787 KRW |
1,429,710.0626 ENS |
45,650.0000 KRW |
41,140.0000 KRW |
46,120.0000 KRW |
42,100.0000 KRW |