Identifier on UpBit: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
41,265.1079 KRW |
3,018,906.3110 ENS |
44,590.0000 KRW |
36,810.0000 KRW |
47,300.0000 KRW |
46,880.0000 KRW |
| 2025-02-02 |
47,137.3910 KRW |
1,399,589.8212 ENS |
48,930.0000 KRW |
43,230.0000 KRW |
49,670.0000 KRW |
43,890.0000 KRW |
| 2025-02-01 |
51,659.6325 KRW |
1,065,301.7753 ENS |
52,050.0000 KRW |
49,560.0000 KRW |
53,940.0000 KRW |
49,690.0000 KRW |
| 2025-01-31 |
52,175.0717 KRW |
1,929,971.3306 ENS |
49,870.0000 KRW |
49,500.0000 KRW |
54,300.0000 KRW |
52,520.0000 KRW |
| 2025-01-30 |
50,098.9361 KRW |
834,953.1076 ENS |
48,330.0000 KRW |
48,000.0000 KRW |
51,300.0000 KRW |
50,570.0000 KRW |
| 2025-01-29 |
48,195.0964 KRW |
443,713.9174 ENS |
47,600.0000 KRW |
47,260.0000 KRW |
49,480.0000 KRW |
48,850.0000 KRW |
| 2025-01-28 |
48,489.2515 KRW |
545,596.0596 ENS |
48,500.0000 KRW |
47,000.0000 KRW |
49,500.0000 KRW |
47,360.0000 KRW |
| 2025-01-27 |
48,116.8115 KRW |
1,317,229.3053 ENS |
49,970.0000 KRW |
46,500.0000 KRW |
50,400.0000 KRW |
47,480.0000 KRW |
| 2025-01-26 |
51,252.2851 KRW |
450,443.4821 ENS |
51,120.0000 KRW |
50,810.0000 KRW |
52,160.0000 KRW |
51,190.0000 KRW |
| 2025-01-25 |
51,256.8435 KRW |
624,939.2897 ENS |
51,360.0000 KRW |
50,600.0000 KRW |
51,990.0000 KRW |
51,310.0000 KRW |
| 2025-01-24 |
53,317.4876 KRW |
1,872,928.5797 ENS |
53,230.0000 KRW |
51,080.0000 KRW |
55,030.0000 KRW |
51,320.0000 KRW |
| 2025-01-23 |
50,668.6518 KRW |
1,399,848.7620 ENS |
50,960.0000 KRW |
49,070.0000 KRW |
53,050.0000 KRW |
53,050.0000 KRW |
| 2025-01-22 |
52,125.5573 KRW |
1,101,809.9336 ENS |
51,900.0000 KRW |
50,680.0000 KRW |
53,500.0000 KRW |
51,230.0000 KRW |
| 2025-01-21 |
50,985.0567 KRW |
1,801,379.5063 ENS |
51,180.0000 KRW |
49,270.0000 KRW |
53,240.0000 KRW |
52,040.0000 KRW |
| 2025-01-20 |
52,680.9106 KRW |
5,542,965.3895 ENS |
50,840.0000 KRW |
49,030.0000 KRW |
55,470.0000 KRW |
51,610.0000 KRW |
| 2025-01-19 |
53,405.8690 KRW |
6,762,961.9757 ENS |
50,590.0000 KRW |
47,800.0000 KRW |
56,900.0000 KRW |
50,540.0000 KRW |
| 2025-01-18 |
51,450.2573 KRW |
1,593,536.8143 ENS |
52,990.0000 KRW |
49,560.0000 KRW |
54,420.0000 KRW |
49,690.0000 KRW |
| 2025-01-17 |
51,373.2393 KRW |
1,973,212.3293 ENS |
48,650.0000 KRW |
48,570.0000 KRW |
53,450.0000 KRW |
52,930.0000 KRW |
| 2025-01-16 |
50,012.4050 KRW |
1,800,307.7471 ENS |
50,290.0000 KRW |
48,210.0000 KRW |
52,460.0000 KRW |
48,980.0000 KRW |
| 2025-01-15 |
47,847.5314 KRW |
1,202,881.7818 ENS |
47,070.0000 KRW |
45,690.0000 KRW |
50,250.0000 KRW |
49,690.0000 KRW |
| 2025-01-14 |
46,968.3606 KRW |
754,985.7674 ENS |
46,450.0000 KRW |
45,770.0000 KRW |
47,980.0000 KRW |
47,330.0000 KRW |
| 2025-01-13 |
45,157.9710 KRW |
1,301,323.8658 ENS |
47,620.0000 KRW |
42,910.0000 KRW |
48,660.0000 KRW |
46,270.0000 KRW |
| 2025-01-12 |
47,995.1466 KRW |
449,508.8235 ENS |
48,180.0000 KRW |
47,270.0000 KRW |
48,730.0000 KRW |
47,560.0000 KRW |
| 2025-01-11 |
48,085.4436 KRW |
645,984.8467 ENS |
48,320.0000 KRW |
47,450.0000 KRW |
49,650.0000 KRW |
48,400.0000 KRW |
| 2025-01-10 |
48,860.6919 KRW |
2,247,411.9629 ENS |
46,590.0000 KRW |
46,490.0000 KRW |
52,330.0000 KRW |
48,640.0000 KRW |
| 2025-01-09 |
47,703.8298 KRW |
1,224,215.7264 ENS |
48,510.0000 KRW |
46,250.0000 KRW |
49,530.0000 KRW |
47,010.0000 KRW |
| 2025-01-08 |
48,896.2148 KRW |
1,246,454.0280 ENS |
49,900.0000 KRW |
47,190.0000 KRW |
50,560.0000 KRW |
48,060.0000 KRW |
| 2025-01-07 |
52,344.1743 KRW |
1,089,046.8729 ENS |
54,750.0000 KRW |
49,690.0000 KRW |
55,030.0000 KRW |
50,030.0000 KRW |
| 2025-01-06 |
54,369.4293 KRW |
988,080.4253 ENS |
54,030.0000 KRW |
52,780.0000 KRW |
55,790.0000 KRW |
54,210.0000 KRW |
| 2025-01-05 |
54,433.1991 KRW |
849,500.7109 ENS |
55,540.0000 KRW |
53,300.0000 KRW |
56,360.0000 KRW |
53,940.0000 KRW |
| 2025-01-04 |
55,500.8804 KRW |
1,284,920.2667 ENS |
55,620.0000 KRW |
54,500.0000 KRW |
56,980.0000 KRW |
55,670.0000 KRW |
| 2025-01-03 |
54,243.7091 KRW |
1,554,468.7669 ENS |
53,060.0000 KRW |
51,800.0000 KRW |
56,510.0000 KRW |
55,800.0000 KRW |
| 2025-01-02 |
52,756.1817 KRW |
1,431,496.0794 ENS |
51,820.0000 KRW |
51,460.0000 KRW |
54,100.0000 KRW |
52,760.0000 KRW |
| 2025-01-01 |
49,768.8543 KRW |
882,544.5708 ENS |
49,180.0000 KRW |
48,260.0000 KRW |
51,870.0000 KRW |
51,830.0000 KRW |
| 2024-12-31 |
49,434.8308 KRW |
1,479,602.5875 ENS |
49,410.0000 KRW |
47,500.0000 KRW |
51,410.0000 KRW |
49,070.0000 KRW |
| 2024-12-30 |
49,680.6058 KRW |
1,654,995.7132 ENS |
49,310.0000 KRW |
48,000.0000 KRW |
51,120.0000 KRW |
49,370.0000 KRW |
| 2024-12-29 |
50,234.5319 KRW |
914,793.5876 ENS |
51,560.0000 KRW |
48,670.0000 KRW |
51,770.0000 KRW |
49,240.0000 KRW |
| 2024-12-28 |
50,820.5259 KRW |
1,047,257.0605 ENS |
50,840.0000 KRW |
49,840.0000 KRW |
52,090.0000 KRW |
51,800.0000 KRW |
| 2024-12-27 |
51,963.4758 KRW |
3,828,893.6701 ENS |
49,720.0000 KRW |
49,000.0000 KRW |
53,950.0000 KRW |
50,630.0000 KRW |
| 2024-12-26 |
50,958.5624 KRW |
1,303,834.7274 ENS |
53,290.0000 KRW |
49,320.0000 KRW |
53,690.0000 KRW |
49,870.0000 KRW |
| 2024-12-25 |
54,575.1232 KRW |
1,834,517.3409 ENS |
55,800.0000 KRW |
52,780.0000 KRW |
56,690.0000 KRW |
53,000.0000 KRW |
| 2024-12-24 |
55,641.7794 KRW |
1,969,669.4789 ENS |
56,170.0000 KRW |
54,150.0000 KRW |
57,130.0000 KRW |
55,870.0000 KRW |
| 2024-12-23 |
51,897.6813 KRW |
1,384,263.6981 ENS |
51,810.0000 KRW |
50,000.0000 KRW |
54,300.0000 KRW |
54,290.0000 KRW |
| 2024-12-22 |
52,138.9610 KRW |
1,626,699.4969 ENS |
53,160.0000 KRW |
50,560.0000 KRW |
53,940.0000 KRW |
51,970.0000 KRW |
| 2024-12-21 |
55,612.3249 KRW |
2,992,154.7855 ENS |
57,010.0000 KRW |
52,000.0000 KRW |
58,990.0000 KRW |
52,830.0000 KRW |
| 2024-12-20 |
52,619.3016 KRW |
5,292,348.3977 ENS |
54,510.0000 KRW |
48,180.0000 KRW |
57,990.0000 KRW |
56,960.0000 KRW |
| 2024-12-19 |
57,933.6145 KRW |
4,870,373.3989 ENS |
58,450.0000 KRW |
52,770.0000 KRW |
61,260.0000 KRW |
54,980.0000 KRW |
| 2024-12-18 |
61,134.5650 KRW |
4,498,326.6620 ENS |
62,090.0000 KRW |
57,900.0000 KRW |
63,770.0000 KRW |
58,620.0000 KRW |
| 2024-12-17 |
63,965.9977 KRW |
5,330,879.2346 ENS |
65,940.0000 KRW |
60,500.0000 KRW |
66,870.0000 KRW |
61,140.0000 KRW |