Identifier on UpBit: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-16 |
67,961.2444 KRW |
11,201,118.2646 ENS |
68,060.0000 KRW |
63,900.0000 KRW |
72,650.0000 KRW |
66,120.0000 KRW |
| 2024-12-15 |
62,612.7498 KRW |
5,496,831.5537 ENS |
60,300.0000 KRW |
59,600.0000 KRW |
64,830.0000 KRW |
64,830.0000 KRW |
| 2024-12-14 |
60,384.4172 KRW |
4,094,019.5695 ENS |
61,490.0000 KRW |
57,500.0000 KRW |
62,500.0000 KRW |
58,930.0000 KRW |
| 2024-12-13 |
61,467.8075 KRW |
8,714,995.7682 ENS |
58,320.0000 KRW |
57,480.0000 KRW |
63,720.0000 KRW |
61,280.0000 KRW |
| 2024-12-12 |
58,293.9302 KRW |
6,884,322.3972 ENS |
55,550.0000 KRW |
54,950.0000 KRW |
60,540.0000 KRW |
58,340.0000 KRW |
| 2024-12-11 |
53,482.1806 KRW |
5,385,384.2786 ENS |
50,230.0000 KRW |
47,600.0000 KRW |
56,960.0000 KRW |
56,050.0000 KRW |
| 2024-12-10 |
50,776.0636 KRW |
6,237,152.6992 ENS |
49,510.0000 KRW |
47,250.0000 KRW |
54,000.0000 KRW |
50,790.0000 KRW |
| 2024-12-09 |
52,787.0671 KRW |
3,260,119.4889 ENS |
57,930.0000 KRW |
45,200.0000 KRW |
57,940.0000 KRW |
49,840.0000 KRW |
| 2024-12-08 |
57,247.0443 KRW |
1,499,772.3496 ENS |
57,780.0000 KRW |
55,840.0000 KRW |
58,480.0000 KRW |
57,970.0000 KRW |
| 2024-12-07 |
58,364.6320 KRW |
2,409,180.4960 ENS |
58,900.0000 KRW |
56,920.0000 KRW |
60,590.0000 KRW |
57,750.0000 KRW |
| 2024-12-06 |
58,277.8272 KRW |
6,558,121.5881 ENS |
58,160.0000 KRW |
54,000.0000 KRW |
60,700.0000 KRW |
58,980.0000 KRW |
| 2024-12-05 |
58,850.2947 KRW |
6,282,818.8349 ENS |
60,170.0000 KRW |
56,150.0000 KRW |
61,500.0000 KRW |
58,000.0000 KRW |
| 2024-12-04 |
60,692.8057 KRW |
18,043,226.9757 ENS |
55,090.0000 KRW |
54,860.0000 KRW |
64,700.0000 KRW |
59,160.0000 KRW |
| 2024-12-03 |
55,125.6850 KRW |
10,244,212.6256 ENS |
58,260.0000 KRW |
25,800.0000 KRW |
59,550.0000 KRW |
56,280.0000 KRW |
| 2024-12-02 |
59,093.8926 KRW |
20,738,418.6315 ENS |
56,850.0000 KRW |
53,100.0000 KRW |
64,930.0000 KRW |
57,960.0000 KRW |
| 2024-12-01 |
57,393.2133 KRW |
16,197,143.8082 ENS |
55,790.0000 KRW |
54,460.0000 KRW |
61,390.0000 KRW |
56,000.0000 KRW |
| 2024-11-30 |
57,132.0549 KRW |
42,687,393.9861 ENS |
45,690.0000 KRW |
44,240.0000 KRW |
65,190.0000 KRW |
54,840.0000 KRW |
| 2024-11-29 |
46,903.3808 KRW |
9,367,008.5480 ENS |
48,100.0000 KRW |
45,440.0000 KRW |
49,150.0000 KRW |
45,820.0000 KRW |
| 2024-11-28 |
49,140.2825 KRW |
36,102,379.4526 ENS |
47,800.0000 KRW |
44,780.0000 KRW |
54,700.0000 KRW |
47,920.0000 KRW |
| 2024-11-27 |
35,522.8291 KRW |
11,918,675.1053 ENS |
31,450.0000 KRW |
30,490.0000 KRW |
41,600.0000 KRW |
41,460.0000 KRW |
| 2024-11-26 |
31,999.2449 KRW |
3,390,079.2107 ENS |
33,100.0000 KRW |
30,110.0000 KRW |
33,610.0000 KRW |
31,720.0000 KRW |
| 2024-11-25 |
33,115.4321 KRW |
13,336,415.3003 ENS |
28,170.0000 KRW |
26,940.0000 KRW |
36,350.0000 KRW |
33,670.0000 KRW |
| 2024-11-24 |
28,127.8066 KRW |
1,899,357.3785 ENS |
28,720.0000 KRW |
25,840.0000 KRW |
29,950.0000 KRW |
28,420.0000 KRW |
| 2024-11-23 |
28,008.7332 KRW |
2,916,924.5918 ENS |
27,350.0000 KRW |
26,590.0000 KRW |
29,500.0000 KRW |
28,660.0000 KRW |
| 2024-11-22 |
26,921.9612 KRW |
2,320,783.6279 ENS |
26,550.0000 KRW |
25,010.0000 KRW |
27,920.0000 KRW |
27,280.0000 KRW |
| 2024-11-21 |
26,155.5280 KRW |
2,849,084.0838 ENS |
24,580.0000 KRW |
23,830.0000 KRW |
27,430.0000 KRW |
26,600.0000 KRW |
| 2024-11-20 |
24,957.1443 KRW |
745,512.0106 ENS |
25,690.0000 KRW |
24,030.0000 KRW |
25,760.0000 KRW |
24,510.0000 KRW |
| 2024-11-19 |
25,961.7653 KRW |
1,169,688.4800 ENS |
27,030.0000 KRW |
25,070.0000 KRW |
27,440.0000 KRW |
25,390.0000 KRW |
| 2024-11-18 |
25,414.2296 KRW |
1,052,055.7702 ENS |
24,900.0000 KRW |
24,770.0000 KRW |
26,250.0000 KRW |
25,800.0000 KRW |
| 2024-11-17 |
26,118.3780 KRW |
2,184,532.0466 ENS |
25,830.0000 KRW |
24,520.0000 KRW |
27,880.0000 KRW |
24,670.0000 KRW |
| 2024-11-16 |
25,234.0164 KRW |
2,121,279.8041 ENS |
24,000.0000 KRW |
23,820.0000 KRW |
26,220.0000 KRW |
25,660.0000 KRW |
| 2024-11-15 |
23,446.3215 KRW |
614,632.4301 ENS |
23,140.0000 KRW |
22,630.0000 KRW |
24,130.0000 KRW |
23,930.0000 KRW |
| 2024-11-14 |
24,226.3920 KRW |
979,044.6985 ENS |
24,200.0000 KRW |
23,130.0000 KRW |
25,150.0000 KRW |
23,500.0000 KRW |
| 2024-11-13 |
24,672.4612 KRW |
1,250,286.1033 ENS |
25,880.0000 KRW |
23,530.0000 KRW |
26,180.0000 KRW |
24,290.0000 KRW |
| 2024-11-12 |
27,141.9637 KRW |
1,744,427.6442 ENS |
28,550.0000 KRW |
25,040.0000 KRW |
29,260.0000 KRW |
25,720.0000 KRW |
| 2024-11-11 |
28,216.1563 KRW |
2,669,482.1017 ENS |
26,570.0000 KRW |
26,380.0000 KRW |
30,800.0000 KRW |
28,090.0000 KRW |
| 2024-11-10 |
27,290.5577 KRW |
1,284,210.6963 ENS |
26,570.0000 KRW |
25,880.0000 KRW |
28,530.0000 KRW |
27,570.0000 KRW |
| 2024-11-09 |
26,488.4727 KRW |
1,491,703.0612 ENS |
25,470.0000 KRW |
24,910.0000 KRW |
28,000.0000 KRW |
25,870.0000 KRW |
| 2024-11-08 |
25,560.2937 KRW |
882,399.8639 ENS |
26,010.0000 KRW |
24,560.0000 KRW |
26,680.0000 KRW |
25,450.0000 KRW |
| 2024-11-07 |
26,440.1460 KRW |
2,166,832.4966 ENS |
24,610.0000 KRW |
24,090.0000 KRW |
28,670.0000 KRW |
25,440.0000 KRW |
| 2024-11-06 |
23,024.9797 KRW |
381,519.1943 ENS |
21,570.0000 KRW |
21,550.0000 KRW |
23,980.0000 KRW |
23,920.0000 KRW |
| 2024-11-05 |
21,244.4640 KRW |
157,389.1993 ENS |
20,660.0000 KRW |
20,620.0000 KRW |
22,020.0000 KRW |
21,600.0000 KRW |
| 2024-11-04 |
21,367.8449 KRW |
252,087.4971 ENS |
22,140.0000 KRW |
20,310.0000 KRW |
22,560.0000 KRW |
20,610.0000 KRW |
| 2024-11-03 |
22,240.8248 KRW |
195,895.7686 ENS |
23,080.0000 KRW |
21,500.0000 KRW |
23,200.0000 KRW |
22,130.0000 KRW |
| 2024-11-02 |
23,143.7319 KRW |
97,341.1209 ENS |
23,290.0000 KRW |
22,800.0000 KRW |
23,520.0000 KRW |
23,180.0000 KRW |
| 2024-11-01 |
23,308.5154 KRW |
212,501.7829 ENS |
23,440.0000 KRW |
22,780.0000 KRW |
23,950.0000 KRW |
23,200.0000 KRW |
| 2024-10-31 |
24,185.4599 KRW |
407,426.2497 ENS |
25,000.0000 KRW |
23,270.0000 KRW |
25,030.0000 KRW |
23,580.0000 KRW |
| 2024-10-30 |
25,463.1201 KRW |
1,301,827.3096 ENS |
24,320.0000 KRW |
23,890.0000 KRW |
26,380.0000 KRW |
25,130.0000 KRW |
| 2024-10-29 |
23,840.5238 KRW |
261,937.5293 ENS |
23,090.0000 KRW |
22,950.0000 KRW |
24,600.0000 KRW |
24,320.0000 KRW |
| 2024-10-28 |
22,664.0078 KRW |
212,745.2276 ENS |
22,800.0000 KRW |
22,150.0000 KRW |
23,460.0000 KRW |
23,150.0000 KRW |