Identifier on UpBit: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-31 |
23,150.6690 KRW |
429,226.8413 ENS |
23,480.0000 KRW |
22,530.0000 KRW |
23,750.0000 KRW |
23,380.0000 KRW |
| 2025-03-30 |
23,765.5426 KRW |
240,848.3117 ENS |
23,530.0000 KRW |
23,240.0000 KRW |
24,210.0000 KRW |
23,400.0000 KRW |
| 2025-03-29 |
24,087.5006 KRW |
341,375.3384 ENS |
24,820.0000 KRW |
23,310.0000 KRW |
25,030.0000 KRW |
23,330.0000 KRW |
| 2025-03-28 |
25,360.0753 KRW |
601,112.5063 ENS |
26,320.0000 KRW |
24,380.0000 KRW |
26,910.0000 KRW |
24,820.0000 KRW |
| 2025-03-27 |
26,424.5968 KRW |
488,882.1231 ENS |
25,940.0000 KRW |
25,750.0000 KRW |
26,960.0000 KRW |
26,510.0000 KRW |
| 2025-03-26 |
26,518.3038 KRW |
504,127.9924 ENS |
26,340.0000 KRW |
25,450.0000 KRW |
27,250.0000 KRW |
26,060.0000 KRW |
| 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 |