Identifier on UpBit: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
32,618.7175 KRW |
383,041.2168 ENS |
32,350.0000 KRW |
31,700.0000 KRW |
33,360.0000 KRW |
32,450.0000 KRW |
| 2025-02-26 |
32,706.5958 KRW |
672,218.5189 ENS |
33,920.0000 KRW |
31,080.0000 KRW |
34,020.0000 KRW |
31,350.0000 KRW |
| 2025-02-25 |
33,203.3939 KRW |
1,759,252.4615 ENS |
34,650.0000 KRW |
31,480.0000 KRW |
35,200.0000 KRW |
34,100.0000 KRW |
| 2025-02-24 |
38,014.1454 KRW |
1,050,120.9532 ENS |
40,540.0000 KRW |
34,770.0000 KRW |
40,800.0000 KRW |
35,480.0000 KRW |
| 2025-02-23 |
40,649.0491 KRW |
674,310.5590 ENS |
39,960.0000 KRW |
39,790.0000 KRW |
41,780.0000 KRW |
40,700.0000 KRW |
| 2025-02-22 |
39,690.5105 KRW |
432,203.8517 ENS |
39,160.0000 KRW |
38,940.0000 KRW |
40,830.0000 KRW |
40,190.0000 KRW |
| 2025-02-21 |
40,769.3299 KRW |
1,092,610.7683 ENS |
40,150.0000 KRW |
38,720.0000 KRW |
42,700.0000 KRW |
39,000.0000 KRW |
| 2025-02-20 |
40,126.5173 KRW |
423,345.0652 ENS |
39,810.0000 KRW |
39,600.0000 KRW |
40,690.0000 KRW |
40,260.0000 KRW |
| 2025-02-19 |
39,808.8363 KRW |
654,338.6693 ENS |
39,530.0000 KRW |
38,730.0000 KRW |
40,860.0000 KRW |
40,140.0000 KRW |
| 2025-02-18 |
39,624.0293 KRW |
891,295.3973 ENS |
41,090.0000 KRW |
38,010.0000 KRW |
41,230.0000 KRW |
39,490.0000 KRW |
| 2025-02-17 |
41,443.6892 KRW |
1,649,149.9442 ENS |
39,420.0000 KRW |
38,700.0000 KRW |
43,250.0000 KRW |
41,330.0000 KRW |
| 2025-02-16 |
39,902.3216 KRW |
260,418.5976 ENS |
40,140.0000 KRW |
39,310.0000 KRW |
40,510.0000 KRW |
39,560.0000 KRW |
| 2025-02-15 |
40,684.6916 KRW |
317,955.2398 ENS |
41,160.0000 KRW |
39,850.0000 KRW |
41,500.0000 KRW |
40,200.0000 KRW |
| 2025-02-14 |
40,947.7156 KRW |
613,916.9221 ENS |
40,340.0000 KRW |
39,850.0000 KRW |
41,730.0000 KRW |
41,120.0000 KRW |
| 2025-02-13 |
41,206.8466 KRW |
811,906.4924 ENS |
41,450.0000 KRW |
39,960.0000 KRW |
42,990.0000 KRW |
40,810.0000 KRW |
| 2025-02-12 |
39,065.3833 KRW |
887,253.7930 ENS |
38,480.0000 KRW |
37,800.0000 KRW |
42,140.0000 KRW |
42,120.0000 KRW |
| 2025-02-11 |
39,425.6620 KRW |
674,718.6693 ENS |
39,050.0000 KRW |
38,000.0000 KRW |
40,550.0000 KRW |
38,660.0000 KRW |
| 2025-02-10 |
38,294.2775 KRW |
586,183.9012 ENS |
38,070.0000 KRW |
36,750.0000 KRW |
39,610.0000 KRW |
39,230.0000 KRW |
| 2025-02-09 |
38,510.7276 KRW |
718,422.5031 ENS |
38,720.0000 KRW |
36,680.0000 KRW |
39,910.0000 KRW |
37,550.0000 KRW |
| 2025-02-08 |
38,593.0197 KRW |
586,709.9116 ENS |
38,930.0000 KRW |
37,910.0000 KRW |
39,700.0000 KRW |
38,700.0000 KRW |
| 2025-02-07 |
40,234.9195 KRW |
1,299,694.0827 ENS |
40,410.0000 KRW |
37,850.0000 KRW |
42,280.0000 KRW |
38,920.0000 KRW |
| 2025-02-06 |
42,205.9299 KRW |
1,292,787.5780 ENS |
42,910.0000 KRW |
39,910.0000 KRW |
44,200.0000 KRW |
40,130.0000 KRW |
| 2025-02-05 |
43,083.7665 KRW |
1,440,077.8047 ENS |
41,950.0000 KRW |
41,390.0000 KRW |
44,410.0000 KRW |
42,660.0000 KRW |
| 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 |