Identifier on UpBit: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
54,890.0911 KRW |
471,637.9452 ENS |
55,540.0000 KRW |
53,880.0000 KRW |
56,360.0000 KRW |
54,450.0000 KRW |
| 2025-01-04 |
55,500.8804 KRW |
1,284,920.2667 ENS |
55,620.0000 KRW |
54,500.0000 KRW |
56,980.0000 KRW |
55,670.0000 KRW |
| 2025-01-03 |
54,243.7091 KRW |
1,554,468.7669 ENS |
53,060.0000 KRW |
51,800.0000 KRW |
56,510.0000 KRW |
55,800.0000 KRW |
| 2025-01-02 |
52,756.1817 KRW |
1,431,496.0794 ENS |
51,820.0000 KRW |
51,460.0000 KRW |
54,100.0000 KRW |
52,760.0000 KRW |
| 2025-01-01 |
49,768.8543 KRW |
882,544.5708 ENS |
49,180.0000 KRW |
48,260.0000 KRW |
51,870.0000 KRW |
51,830.0000 KRW |
| 2024-12-31 |
49,434.8308 KRW |
1,479,602.5875 ENS |
49,410.0000 KRW |
47,500.0000 KRW |
51,410.0000 KRW |
49,070.0000 KRW |
| 2024-12-30 |
49,680.6058 KRW |
1,654,995.7132 ENS |
49,310.0000 KRW |
48,000.0000 KRW |
51,120.0000 KRW |
49,370.0000 KRW |
| 2024-12-29 |
50,234.5319 KRW |
914,793.5876 ENS |
51,560.0000 KRW |
48,670.0000 KRW |
51,770.0000 KRW |
49,240.0000 KRW |
| 2024-12-28 |
50,820.5259 KRW |
1,047,257.0605 ENS |
50,840.0000 KRW |
49,840.0000 KRW |
52,090.0000 KRW |
51,800.0000 KRW |
| 2024-12-27 |
51,963.4758 KRW |
3,828,893.6701 ENS |
49,720.0000 KRW |
49,000.0000 KRW |
53,950.0000 KRW |
50,630.0000 KRW |
| 2024-12-26 |
50,958.5624 KRW |
1,303,834.7274 ENS |
53,290.0000 KRW |
49,320.0000 KRW |
53,690.0000 KRW |
49,870.0000 KRW |
| 2024-12-25 |
54,575.1232 KRW |
1,834,517.3409 ENS |
55,800.0000 KRW |
52,780.0000 KRW |
56,690.0000 KRW |
53,000.0000 KRW |
| 2024-12-24 |
55,641.7794 KRW |
1,969,669.4789 ENS |
56,170.0000 KRW |
54,150.0000 KRW |
57,130.0000 KRW |
55,870.0000 KRW |
| 2024-12-23 |
51,897.6813 KRW |
1,384,263.6981 ENS |
51,810.0000 KRW |
50,000.0000 KRW |
54,300.0000 KRW |
54,290.0000 KRW |
| 2024-12-22 |
52,138.9610 KRW |
1,626,699.4969 ENS |
53,160.0000 KRW |
50,560.0000 KRW |
53,940.0000 KRW |
51,970.0000 KRW |
| 2024-12-21 |
55,612.3249 KRW |
2,992,154.7855 ENS |
57,010.0000 KRW |
52,000.0000 KRW |
58,990.0000 KRW |
52,830.0000 KRW |
| 2024-12-20 |
52,619.3016 KRW |
5,292,348.3977 ENS |
54,510.0000 KRW |
48,180.0000 KRW |
57,990.0000 KRW |
56,960.0000 KRW |
| 2024-12-19 |
57,933.6145 KRW |
4,870,373.3989 ENS |
58,450.0000 KRW |
52,770.0000 KRW |
61,260.0000 KRW |
54,980.0000 KRW |
| 2024-12-18 |
61,134.5650 KRW |
4,498,326.6620 ENS |
62,090.0000 KRW |
57,900.0000 KRW |
63,770.0000 KRW |
58,620.0000 KRW |
| 2024-12-17 |
63,965.9977 KRW |
5,330,879.2346 ENS |
65,940.0000 KRW |
60,500.0000 KRW |
66,870.0000 KRW |
61,140.0000 KRW |
| 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 |