Identifier on UpBit: KRW-ENS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
22,858.1455 KRW |
129,678.4347 ENS |
23,010.0000 KRW |
22,410.0000 KRW |
23,180.0000 KRW |
22,700.0000 KRW |
| 2024-10-04 |
22,629.4886 KRW |
198,126.0723 ENS |
22,160.0000 KRW |
22,000.0000 KRW |
23,200.0000 KRW |
23,000.0000 KRW |
| 2024-10-03 |
22,124.1148 KRW |
267,708.9157 ENS |
22,190.0000 KRW |
21,490.0000 KRW |
22,870.0000 KRW |
22,160.0000 KRW |
| 2024-10-02 |
22,745.5423 KRW |
246,806.6211 ENS |
22,750.0000 KRW |
21,860.0000 KRW |
23,450.0000 KRW |
22,210.0000 KRW |
| 2024-10-01 |
23,666.4729 KRW |
414,053.4999 ENS |
24,440.0000 KRW |
21,980.0000 KRW |
25,350.0000 KRW |
22,590.0000 KRW |
| 2024-09-30 |
25,039.7759 KRW |
277,595.8424 ENS |
25,910.0000 KRW |
24,460.0000 KRW |
26,060.0000 KRW |
24,920.0000 KRW |
| 2024-09-29 |
26,015.1387 KRW |
237,569.7059 ENS |
26,480.0000 KRW |
25,500.0000 KRW |
26,730.0000 KRW |
25,810.0000 KRW |
| 2024-09-28 |
26,760.9326 KRW |
350,958.0048 ENS |
27,550.0000 KRW |
25,920.0000 KRW |
27,760.0000 KRW |
26,360.0000 KRW |
| 2024-09-27 |
27,142.0478 KRW |
723,080.3850 ENS |
25,640.0000 KRW |
25,480.0000 KRW |
28,290.0000 KRW |
27,500.0000 KRW |
| 2024-09-26 |
25,537.2575 KRW |
247,719.0841 ENS |
25,220.0000 KRW |
24,700.0000 KRW |
26,140.0000 KRW |
25,540.0000 KRW |
| 2024-09-25 |
25,694.1001 KRW |
278,779.3490 ENS |
25,270.0000 KRW |
25,180.0000 KRW |
26,170.0000 KRW |
25,530.0000 KRW |
| 2024-09-24 |
24,921.3430 KRW |
188,187.2252 ENS |
25,150.0000 KRW |
24,370.0000 KRW |
25,430.0000 KRW |
25,340.0000 KRW |
| 2024-09-23 |
25,016.4969 KRW |
352,197.2183 ENS |
24,320.0000 KRW |
23,850.0000 KRW |
25,840.0000 KRW |
25,080.0000 KRW |
| 2024-09-22 |
24,856.4875 KRW |
264,510.5856 ENS |
25,000.0000 KRW |
23,680.0000 KRW |
25,840.0000 KRW |
24,200.0000 KRW |
| 2024-09-21 |
24,506.7737 KRW |
224,554.0949 ENS |
24,720.0000 KRW |
23,920.0000 KRW |
25,080.0000 KRW |
24,530.0000 KRW |
| 2024-09-20 |
24,844.4402 KRW |
610,184.6215 ENS |
23,820.0000 KRW |
23,340.0000 KRW |
25,650.0000 KRW |
24,480.0000 KRW |
| 2024-09-19 |
23,843.5346 KRW |
326,310.1046 ENS |
23,360.0000 KRW |
23,240.0000 KRW |
24,570.0000 KRW |
23,650.0000 KRW |
| 2024-09-18 |
22,422.5761 KRW |
199,100.6447 ENS |
22,510.0000 KRW |
21,950.0000 KRW |
22,850.0000 KRW |
22,820.0000 KRW |
| 2024-09-17 |
22,345.2116 KRW |
153,928.7642 ENS |
22,000.0000 KRW |
21,660.0000 KRW |
23,050.0000 KRW |
22,560.0000 KRW |
| 2024-09-16 |
22,091.0618 KRW |
174,284.1614 ENS |
22,530.0000 KRW |
21,740.0000 KRW |
22,560.0000 KRW |
21,940.0000 KRW |
| 2024-09-15 |
23,123.1741 KRW |
179,348.7049 ENS |
23,550.0000 KRW |
22,630.0000 KRW |
23,770.0000 KRW |
22,690.0000 KRW |
| 2024-09-14 |
23,657.9724 KRW |
147,415.3490 ENS |
24,130.0000 KRW |
23,340.0000 KRW |
24,160.0000 KRW |
23,540.0000 KRW |
| 2024-09-13 |
23,620.1346 KRW |
234,291.0900 ENS |
23,580.0000 KRW |
23,110.0000 KRW |
24,410.0000 KRW |
24,320.0000 KRW |
| 2024-09-12 |
23,553.9444 KRW |
214,001.9901 ENS |
23,320.0000 KRW |
23,210.0000 KRW |
24,010.0000 KRW |
23,540.0000 KRW |
| 2024-09-11 |
23,059.3549 KRW |
330,574.2566 ENS |
23,930.0000 KRW |
22,550.0000 KRW |
23,930.0000 KRW |
23,440.0000 KRW |
| 2024-09-10 |
23,455.2814 KRW |
378,742.0494 ENS |
22,800.0000 KRW |
22,400.0000 KRW |
24,330.0000 KRW |
23,830.0000 KRW |
| 2024-09-09 |
22,470.5476 KRW |
129,834.7075 ENS |
22,240.0000 KRW |
22,000.0000 KRW |
23,260.0000 KRW |
22,880.0000 KRW |
| 2024-09-08 |
21,849.6695 KRW |
76,112.6421 ENS |
21,690.0000 KRW |
21,440.0000 KRW |
22,400.0000 KRW |
22,020.0000 KRW |
| 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 |