Identifier on UpBit: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
31,179.5512 KRW |
422,795.9795 ENS |
31,300.0000 KRW |
30,320.0000 KRW |
32,100.0000 KRW |
31,500.0000 KRW |
| 2025-05-19 |
30,244.0967 KRW |
573,691.3277 ENS |
31,640.0000 KRW |
29,400.0000 KRW |
31,810.0000 KRW |
31,080.0000 KRW |
| 2025-05-18 |
30,974.2158 KRW |
434,106.3795 ENS |
30,490.0000 KRW |
29,360.0000 KRW |
32,330.0000 KRW |
31,280.0000 KRW |
| 2025-05-17 |
30,717.2753 KRW |
306,491.9937 ENS |
31,600.0000 KRW |
30,230.0000 KRW |
31,640.0000 KRW |
30,600.0000 KRW |
| 2025-05-16 |
32,370.8316 KRW |
468,778.1742 ENS |
31,880.0000 KRW |
31,300.0000 KRW |
33,310.0000 KRW |
31,580.0000 KRW |
| 2025-05-15 |
32,205.0810 KRW |
544,862.8132 ENS |
33,100.0000 KRW |
31,050.0000 KRW |
33,700.0000 KRW |
32,040.0000 KRW |
| 2025-05-14 |
34,024.2409 KRW |
879,475.7970 ENS |
34,630.0000 KRW |
32,770.0000 KRW |
35,400.0000 KRW |
33,230.0000 KRW |
| 2025-05-13 |
33,216.2992 KRW |
1,221,220.4728 ENS |
32,340.0000 KRW |
30,690.0000 KRW |
35,380.0000 KRW |
34,740.0000 KRW |
| 2025-05-12 |
32,955.8622 KRW |
885,761.3739 ENS |
32,770.0000 KRW |
31,300.0000 KRW |
34,410.0000 KRW |
32,330.0000 KRW |
| 2025-05-11 |
33,194.3127 KRW |
984,487.9502 ENS |
33,430.0000 KRW |
31,910.0000 KRW |
34,750.0000 KRW |
32,650.0000 KRW |
| 2025-05-10 |
31,807.2787 KRW |
1,249,767.4676 ENS |
31,480.0000 KRW |
30,440.0000 KRW |
33,490.0000 KRW |
33,090.0000 KRW |
| 2025-05-09 |
31,917.3391 KRW |
2,455,848.7456 ENS |
30,790.0000 KRW |
30,070.0000 KRW |
33,930.0000 KRW |
31,710.0000 KRW |
| 2025-05-08 |
27,921.2970 KRW |
1,439,399.0747 ENS |
25,630.0000 KRW |
25,310.0000 KRW |
30,090.0000 KRW |
29,870.0000 KRW |
| 2025-05-07 |
25,336.4926 KRW |
522,756.1962 ENS |
25,140.0000 KRW |
24,610.0000 KRW |
25,900.0000 KRW |
24,800.0000 KRW |
| 2025-05-06 |
24,495.1852 KRW |
444,157.4826 ENS |
25,290.0000 KRW |
23,740.0000 KRW |
25,350.0000 KRW |
24,370.0000 KRW |
| 2025-05-05 |
25,190.2757 KRW |
515,906.2398 ENS |
25,470.0000 KRW |
24,740.0000 KRW |
25,820.0000 KRW |
25,230.0000 KRW |
| 2025-05-04 |
27,314.3557 KRW |
1,069,392.9688 ENS |
27,040.0000 KRW |
25,610.0000 KRW |
28,090.0000 KRW |
26,220.0000 KRW |
| 2025-05-03 |
26,623.0514 KRW |
379,357.6821 ENS |
26,770.0000 KRW |
26,170.0000 KRW |
27,200.0000 KRW |
27,100.0000 KRW |
| 2025-05-02 |
27,121.9831 KRW |
769,203.8106 ENS |
26,870.0000 KRW |
26,060.0000 KRW |
28,210.0000 KRW |
26,590.0000 KRW |
| 2025-05-01 |
27,026.4065 KRW |
653,477.6761 ENS |
26,780.0000 KRW |
26,280.0000 KRW |
27,600.0000 KRW |
27,160.0000 KRW |
| 2025-04-30 |
25,873.7089 KRW |
614,583.3516 ENS |
26,210.0000 KRW |
24,740.0000 KRW |
27,130.0000 KRW |
26,750.0000 KRW |
| 2025-04-29 |
26,681.6587 KRW |
702,197.5558 ENS |
26,280.0000 KRW |
25,810.0000 KRW |
27,450.0000 KRW |
26,700.0000 KRW |
| 2025-04-28 |
26,154.4632 KRW |
932,245.8594 ENS |
26,160.0000 KRW |
25,260.0000 KRW |
26,930.0000 KRW |
26,190.0000 KRW |
| 2025-04-27 |
28,058.4115 KRW |
2,770,936.0617 ENS |
26,260.0000 KRW |
26,180.0000 KRW |
29,540.0000 KRW |
26,520.0000 KRW |
| 2025-04-26 |
26,462.4493 KRW |
878,570.2860 ENS |
26,550.0000 KRW |
25,710.0000 KRW |
27,790.0000 KRW |
26,220.0000 KRW |
| 2025-04-25 |
25,889.3415 KRW |
832,212.5112 ENS |
24,970.0000 KRW |
24,610.0000 KRW |
27,090.0000 KRW |
26,610.0000 KRW |
| 2025-04-24 |
24,384.2946 KRW |
558,314.9858 ENS |
24,490.0000 KRW |
23,520.0000 KRW |
25,240.0000 KRW |
25,050.0000 KRW |
| 2025-04-23 |
24,162.8838 KRW |
996,050.9789 ENS |
23,330.0000 KRW |
23,070.0000 KRW |
25,010.0000 KRW |
24,490.0000 KRW |
| 2025-04-22 |
22,271.0174 KRW |
751,744.7895 ENS |
21,190.0000 KRW |
20,870.0000 KRW |
23,540.0000 KRW |
23,220.0000 KRW |
| 2025-04-21 |
21,542.5369 KRW |
474,777.2255 ENS |
20,750.0000 KRW |
20,720.0000 KRW |
21,970.0000 KRW |
21,150.0000 KRW |
| 2025-04-20 |
20,756.8654 KRW |
172,507.6511 ENS |
20,960.0000 KRW |
20,410.0000 KRW |
21,150.0000 KRW |
20,820.0000 KRW |
| 2025-04-19 |
20,650.3246 KRW |
169,407.5621 ENS |
20,310.0000 KRW |
20,250.0000 KRW |
21,060.0000 KRW |
20,860.0000 KRW |
| 2025-04-18 |
20,212.7877 KRW |
179,677.9459 ENS |
20,040.0000 KRW |
19,870.0000 KRW |
20,510.0000 KRW |
20,360.0000 KRW |
| 2025-04-17 |
20,127.7296 KRW |
222,413.7565 ENS |
19,850.0000 KRW |
19,780.0000 KRW |
20,500.0000 KRW |
20,180.0000 KRW |
| 2025-04-16 |
19,997.9310 KRW |
442,306.1503 ENS |
20,370.0000 KRW |
19,300.0000 KRW |
20,440.0000 KRW |
20,030.0000 KRW |
| 2025-04-15 |
21,044.8673 KRW |
394,645.8337 ENS |
21,170.0000 KRW |
20,460.0000 KRW |
21,470.0000 KRW |
20,510.0000 KRW |
| 2025-04-14 |
21,710.9142 KRW |
911,971.8673 ENS |
20,620.0000 KRW |
20,590.0000 KRW |
22,440.0000 KRW |
21,350.0000 KRW |
| 2025-04-13 |
21,129.8439 KRW |
282,394.4925 ENS |
21,500.0000 KRW |
20,580.0000 KRW |
21,740.0000 KRW |
20,700.0000 KRW |
| 2025-04-12 |
21,179.5789 KRW |
433,172.9573 ENS |
20,720.0000 KRW |
20,420.0000 KRW |
21,790.0000 KRW |
21,530.0000 KRW |
| 2025-04-11 |
20,594.2571 KRW |
370,737.0349 ENS |
20,100.0000 KRW |
19,900.0000 KRW |
20,980.0000 KRW |
20,800.0000 KRW |
| 2025-04-10 |
20,550.6195 KRW |
516,660.7512 ENS |
21,290.0000 KRW |
19,700.0000 KRW |
21,340.0000 KRW |
20,030.0000 KRW |
| 2025-04-09 |
20,017.7100 KRW |
827,041.7165 ENS |
18,840.0000 KRW |
18,110.0000 KRW |
21,720.0000 KRW |
21,480.0000 KRW |
| 2025-04-08 |
19,619.2114 KRW |
538,948.0597 ENS |
19,710.0000 KRW |
18,610.0000 KRW |
20,320.0000 KRW |
18,750.0000 KRW |
| 2025-04-07 |
19,149.1890 KRW |
1,185,618.9587 ENS |
19,740.0000 KRW |
17,770.0000 KRW |
20,430.0000 KRW |
19,770.0000 KRW |
| 2025-04-06 |
21,339.1890 KRW |
355,388.1418 ENS |
22,190.0000 KRW |
20,040.0000 KRW |
22,340.0000 KRW |
20,040.0000 KRW |
| 2025-04-05 |
22,316.6637 KRW |
150,849.5333 ENS |
22,290.0000 KRW |
21,900.0000 KRW |
22,650.0000 KRW |
22,010.0000 KRW |
| 2025-04-04 |
22,168.6132 KRW |
306,231.6391 ENS |
22,290.0000 KRW |
21,550.0000 KRW |
22,660.0000 KRW |
22,430.0000 KRW |
| 2025-04-03 |
22,255.8379 KRW |
459,839.0758 ENS |
22,350.0000 KRW |
21,460.0000 KRW |
23,050.0000 KRW |
22,170.0000 KRW |
| 2025-04-02 |
23,838.8681 KRW |
421,147.0657 ENS |
24,220.0000 KRW |
23,240.0000 KRW |
24,800.0000 KRW |
23,700.0000 KRW |
| 2025-04-01 |
24,142.7798 KRW |
392,308.7543 ENS |
23,560.0000 KRW |
23,450.0000 KRW |
24,690.0000 KRW |
24,420.0000 KRW |