Identifier on UpBit: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
21,649.7309 KRW |
81,856.2526 ENS |
21,530.0000 KRW |
21,200.0000 KRW |
22,170.0000 KRW |
21,880.0000 KRW |
| 2024-09-06 |
22,378.4664 KRW |
169,249.4120 ENS |
22,440.0000 KRW |
21,290.0000 KRW |
23,200.0000 KRW |
21,330.0000 KRW |
| 2024-09-05 |
22,831.3852 KRW |
104,231.7162 ENS |
23,170.0000 KRW |
22,410.0000 KRW |
23,360.0000 KRW |
22,540.0000 KRW |
| 2024-09-04 |
22,592.4264 KRW |
180,523.0999 ENS |
22,640.0000 KRW |
21,610.0000 KRW |
23,660.0000 KRW |
23,140.0000 KRW |
| 2024-09-03 |
23,455.6662 KRW |
200,006.6076 ENS |
24,030.0000 KRW |
22,740.0000 KRW |
24,350.0000 KRW |
22,780.0000 KRW |
| 2024-09-02 |
23,668.0376 KRW |
225,318.3118 ENS |
23,020.0000 KRW |
22,830.0000 KRW |
24,350.0000 KRW |
23,990.0000 KRW |
| 2024-09-01 |
23,836.0316 KRW |
157,122.5700 ENS |
24,140.0000 KRW |
22,950.0000 KRW |
24,350.0000 KRW |
22,950.0000 KRW |
| 2024-08-31 |
24,411.8537 KRW |
54,372.5433 ENS |
24,670.0000 KRW |
23,940.0000 KRW |
24,770.0000 KRW |
24,110.0000 KRW |
| 2024-08-30 |
24,494.2616 KRW |
147,350.2816 ENS |
24,910.0000 KRW |
23,730.0000 KRW |
25,030.0000 KRW |
24,700.0000 KRW |
| 2024-08-29 |
25,234.7779 KRW |
157,596.7392 ENS |
25,040.0000 KRW |
24,560.0000 KRW |
25,880.0000 KRW |
24,840.0000 KRW |
| 2024-08-28 |
24,843.6813 KRW |
415,602.4676 ENS |
24,910.0000 KRW |
24,240.0000 KRW |
25,520.0000 KRW |
25,100.0000 KRW |
| 2024-08-27 |
25,687.2613 KRW |
328,907.3934 ENS |
26,950.0000 KRW |
24,310.0000 KRW |
27,390.0000 KRW |
24,950.0000 KRW |
| 2024-08-26 |
27,737.9727 KRW |
215,455.3323 ENS |
28,610.0000 KRW |
26,850.0000 KRW |
28,860.0000 KRW |
27,110.0000 KRW |
| 2024-08-25 |
28,674.1411 KRW |
188,449.9348 ENS |
29,630.0000 KRW |
27,800.0000 KRW |
29,730.0000 KRW |
28,790.0000 KRW |
| 2024-08-24 |
29,320.9916 KRW |
229,340.7605 ENS |
29,110.0000 KRW |
28,760.0000 KRW |
30,550.0000 KRW |
29,120.0000 KRW |
| 2024-08-23 |
28,239.6933 KRW |
362,919.5216 ENS |
26,950.0000 KRW |
26,900.0000 KRW |
30,150.0000 KRW |
29,360.0000 KRW |
| 2024-08-22 |
26,591.9153 KRW |
153,958.9397 ENS |
26,260.0000 KRW |
25,920.0000 KRW |
27,000.0000 KRW |
26,910.0000 KRW |
| 2024-08-21 |
25,743.4511 KRW |
202,486.1597 ENS |
25,710.0000 KRW |
24,960.0000 KRW |
26,510.0000 KRW |
26,330.0000 KRW |
| 2024-08-20 |
26,014.1483 KRW |
211,567.4389 ENS |
25,950.0000 KRW |
25,250.0000 KRW |
26,500.0000 KRW |
25,810.0000 KRW |
| 2024-08-19 |
25,567.7059 KRW |
202,149.9399 ENS |
25,620.0000 KRW |
25,040.0000 KRW |
26,130.0000 KRW |
25,750.0000 KRW |
| 2024-08-18 |
26,107.2967 KRW |
291,440.6287 ENS |
25,500.0000 KRW |
25,140.0000 KRW |
26,790.0000 KRW |
25,850.0000 KRW |
| 2024-08-17 |
25,251.7101 KRW |
124,295.7472 ENS |
25,140.0000 KRW |
24,890.0000 KRW |
25,680.0000 KRW |
25,420.0000 KRW |
| 2024-08-16 |
25,466.2640 KRW |
209,886.4691 ENS |
25,840.0000 KRW |
24,600.0000 KRW |
26,080.0000 KRW |
25,140.0000 KRW |
| 2024-08-15 |
26,180.1887 KRW |
274,605.1340 ENS |
26,890.0000 KRW |
25,190.0000 KRW |
27,080.0000 KRW |
25,890.0000 KRW |
| 2024-08-14 |
27,482.4849 KRW |
365,844.0541 ENS |
27,500.0000 KRW |
26,700.0000 KRW |
28,140.0000 KRW |
26,900.0000 KRW |
| 2024-08-13 |
27,310.8962 KRW |
328,124.4738 ENS |
28,040.0000 KRW |
26,700.0000 KRW |
28,160.0000 KRW |
27,680.0000 KRW |
| 2024-08-12 |
26,751.6748 KRW |
545,902.6111 ENS |
25,460.0000 KRW |
25,160.0000 KRW |
28,400.0000 KRW |
28,030.0000 KRW |
| 2024-08-11 |
27,653.2354 KRW |
957,149.2327 ENS |
27,040.0000 KRW |
25,200.0000 KRW |
29,890.0000 KRW |
25,510.0000 KRW |
| 2024-08-10 |
27,181.7522 KRW |
203,654.5756 ENS |
27,300.0000 KRW |
26,770.0000 KRW |
27,800.0000 KRW |
26,960.0000 KRW |
| 2024-08-09 |
27,609.7600 KRW |
543,428.2328 ENS |
28,300.0000 KRW |
26,750.0000 KRW |
28,410.0000 KRW |
27,200.0000 KRW |
| 2024-08-08 |
25,903.1137 KRW |
587,039.1511 ENS |
23,560.0000 KRW |
23,150.0000 KRW |
28,420.0000 KRW |
28,280.0000 KRW |
| 2024-08-07 |
24,714.3732 KRW |
342,236.5875 ENS |
24,920.0000 KRW |
23,270.0000 KRW |
25,940.0000 KRW |
23,510.0000 KRW |
| 2024-08-06 |
25,000.9755 KRW |
459,402.1267 ENS |
23,690.0000 KRW |
23,680.0000 KRW |
25,930.0000 KRW |
25,090.0000 KRW |
| 2024-08-05 |
23,106.7725 KRW |
1,178,490.4683 ENS |
26,100.0000 KRW |
20,590.0000 KRW |
26,480.0000 KRW |
24,070.0000 KRW |
| 2024-08-04 |
27,675.4369 KRW |
392,232.5925 ENS |
29,250.0000 KRW |
25,630.0000 KRW |
29,610.0000 KRW |
26,850.0000 KRW |
| 2024-08-03 |
30,375.7875 KRW |
330,415.3323 ENS |
31,300.0000 KRW |
28,850.0000 KRW |
31,690.0000 KRW |
29,300.0000 KRW |
| 2024-08-02 |
32,852.3222 KRW |
313,054.3279 ENS |
34,100.0000 KRW |
31,180.0000 KRW |
34,510.0000 KRW |
31,380.0000 KRW |
| 2024-08-01 |
33,950.9164 KRW |
584,768.8507 ENS |
35,560.0000 KRW |
31,900.0000 KRW |
35,880.0000 KRW |
33,210.0000 KRW |
| 2024-07-31 |
36,668.4361 KRW |
417,309.2875 ENS |
37,110.0000 KRW |
35,380.0000 KRW |
37,700.0000 KRW |
35,580.0000 KRW |
| 2024-07-30 |
38,302.7975 KRW |
488,202.3684 ENS |
38,490.0000 KRW |
36,700.0000 KRW |
39,350.0000 KRW |
37,490.0000 KRW |
| 2024-07-29 |
38,145.6895 KRW |
716,488.7712 ENS |
37,130.0000 KRW |
36,920.0000 KRW |
39,600.0000 KRW |
38,790.0000 KRW |
| 2024-07-28 |
37,273.8120 KRW |
380,356.9034 ENS |
37,130.0000 KRW |
36,310.0000 KRW |
38,220.0000 KRW |
37,230.0000 KRW |
| 2024-07-27 |
37,168.4563 KRW |
515,114.0598 ENS |
37,700.0000 KRW |
36,300.0000 KRW |
37,880.0000 KRW |
37,560.0000 KRW |
| 2024-07-26 |
37,552.3359 KRW |
612,783.9422 ENS |
37,180.0000 KRW |
36,600.0000 KRW |
38,410.0000 KRW |
37,740.0000 KRW |
| 2024-07-25 |
36,792.0922 KRW |
1,156,590.8170 ENS |
38,360.0000 KRW |
35,910.0000 KRW |
38,400.0000 KRW |
37,240.0000 KRW |
| 2024-07-24 |
39,523.1830 KRW |
1,887,244.4062 ENS |
41,610.0000 KRW |
37,680.0000 KRW |
42,060.0000 KRW |
38,370.0000 KRW |
| 2024-07-23 |
40,254.5271 KRW |
4,197,804.6804 ENS |
35,870.0000 KRW |
35,800.0000 KRW |
42,700.0000 KRW |
41,110.0000 KRW |
| 2024-07-22 |
36,825.9859 KRW |
426,138.5865 ENS |
38,070.0000 KRW |
35,950.0000 KRW |
38,680.0000 KRW |
36,060.0000 KRW |
| 2024-07-21 |
36,963.3280 KRW |
345,396.7369 ENS |
37,170.0000 KRW |
35,820.0000 KRW |
38,350.0000 KRW |
38,190.0000 KRW |
| 2024-07-20 |
37,066.1915 KRW |
282,076.2880 ENS |
37,170.0000 KRW |
36,650.0000 KRW |
37,700.0000 KRW |
37,110.0000 KRW |