Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
5,519.0618 KRW |
138,934.1346 PENDLE |
5,589.0000 KRW |
5,442.0000 KRW |
5,627.0000 KRW |
5,443.0000 KRW |
| 2025-01-26 |
5,838.0155 KRW |
2,872,829.4132 PENDLE |
5,554.0000 KRW |
5,529.0000 KRW |
6,222.0000 KRW |
5,797.0000 KRW |
| 2025-01-25 |
5,494.7024 KRW |
1,167,838.9640 PENDLE |
5,494.0000 KRW |
5,356.0000 KRW |
5,676.0000 KRW |
5,566.0000 KRW |
| 2025-01-24 |
6,040.2255 KRW |
7,055,538.8643 PENDLE |
5,373.0000 KRW |
5,130.0000 KRW |
7,138.0000 KRW |
5,542.0000 KRW |
| 2025-01-23 |
5,242.6465 KRW |
366,785.6283 PENDLE |
5,369.0000 KRW |
5,130.0000 KRW |
5,425.0000 KRW |
5,175.0000 KRW |
| 2025-01-22 |
5,527.8115 KRW |
197,547.5694 PENDLE |
5,633.0000 KRW |
5,401.0000 KRW |
5,740.0000 KRW |
5,440.0000 KRW |
| 2025-01-21 |
5,498.5793 KRW |
498,312.0711 PENDLE |
5,601.0000 KRW |
5,333.0000 KRW |
5,769.0000 KRW |
5,680.0000 KRW |
| 2025-01-20 |
5,818.9291 KRW |
889,632.7506 PENDLE |
5,577.0000 KRW |
5,377.0000 KRW |
6,126.0000 KRW |
5,814.0000 KRW |
| 2025-01-19 |
5,903.8720 KRW |
1,214,646.6069 PENDLE |
5,986.0000 KRW |
5,476.0000 KRW |
6,264.0000 KRW |
5,487.0000 KRW |
| 2025-01-18 |
6,165.4420 KRW |
1,416,802.4708 PENDLE |
6,365.0000 KRW |
5,867.0000 KRW |
6,494.0000 KRW |
5,922.0000 KRW |
| 2025-01-17 |
6,412.0714 KRW |
7,776,600.2810 PENDLE |
5,580.0000 KRW |
5,572.0000 KRW |
7,035.0000 KRW |
6,426.0000 KRW |
| 2025-01-16 |
5,683.2169 KRW |
524,630.5757 PENDLE |
5,918.0000 KRW |
5,532.0000 KRW |
5,943.0000 KRW |
5,696.0000 KRW |
| 2025-01-15 |
5,697.3793 KRW |
523,708.8268 PENDLE |
5,708.0000 KRW |
5,366.0000 KRW |
5,995.0000 KRW |
5,891.0000 KRW |
| 2025-01-14 |
5,648.2012 KRW |
353,280.2576 PENDLE |
5,606.0000 KRW |
5,525.0000 KRW |
5,808.0000 KRW |
5,715.0000 KRW |
| 2025-01-13 |
5,656.0736 KRW |
1,620,083.3233 PENDLE |
5,947.0000 KRW |
5,180.0000 KRW |
6,240.0000 KRW |
5,643.0000 KRW |
| 2025-01-12 |
5,948.4991 KRW |
545,970.8663 PENDLE |
5,886.0000 KRW |
5,813.0000 KRW |
6,137.0000 KRW |
5,913.0000 KRW |
| 2025-01-11 |
5,854.3707 KRW |
653,352.0398 PENDLE |
5,932.0000 KRW |
5,758.0000 KRW |
5,995.0000 KRW |
5,901.0000 KRW |
| 2025-01-10 |
6,091.3547 KRW |
1,032,729.3787 PENDLE |
5,947.0000 KRW |
5,887.0000 KRW |
6,318.0000 KRW |
5,967.0000 KRW |
| 2025-01-09 |
6,196.3854 KRW |
861,574.4859 PENDLE |
6,396.0000 KRW |
5,890.0000 KRW |
6,490.0000 KRW |
5,985.0000 KRW |
| 2025-01-08 |
6,546.1300 KRW |
1,045,773.9484 PENDLE |
7,102.0000 KRW |
6,150.0000 KRW |
7,210.0000 KRW |
6,322.0000 KRW |
| 2025-01-07 |
7,531.0938 KRW |
398,238.9153 PENDLE |
7,896.0000 KRW |
7,100.0000 KRW |
7,966.0000 KRW |
7,144.0000 KRW |
| 2025-01-06 |
7,899.5885 KRW |
219,953.1156 PENDLE |
7,928.0000 KRW |
7,731.0000 KRW |
8,119.0000 KRW |
7,977.0000 KRW |
| 2025-01-05 |
7,835.6525 KRW |
250,158.9350 PENDLE |
7,986.0000 KRW |
7,702.0000 KRW |
8,023.0000 KRW |
7,835.0000 KRW |
| 2025-01-04 |
8,076.7731 KRW |
198,269.2777 PENDLE |
8,184.0000 KRW |
7,970.0000 KRW |
8,232.0000 KRW |
8,013.0000 KRW |
| 2025-01-03 |
7,901.4401 KRW |
210,083.1996 PENDLE |
7,795.0000 KRW |
7,598.0000 KRW |
8,250.0000 KRW |
8,191.0000 KRW |
| 2025-01-02 |
7,882.2843 KRW |
197,139.3435 PENDLE |
7,598.0000 KRW |
7,548.0000 KRW |
8,062.0000 KRW |
7,826.0000 KRW |
| 2025-01-01 |
7,344.4339 KRW |
163,505.3083 PENDLE |
7,267.0000 KRW |
7,194.0000 KRW |
7,640.0000 KRW |
7,590.0000 KRW |
| 2024-12-31 |
7,412.9596 KRW |
254,979.1524 PENDLE |
7,546.0000 KRW |
7,219.0000 KRW |
7,805.0000 KRW |
7,242.0000 KRW |
| 2024-12-30 |
7,913.8396 KRW |
356,571.9740 PENDLE |
7,880.0000 KRW |
7,480.0000 KRW |
8,180.0000 KRW |
7,706.0000 KRW |
| 2024-12-29 |
7,975.0368 KRW |
168,223.0738 PENDLE |
8,117.0000 KRW |
7,713.0000 KRW |
8,136.0000 KRW |
7,866.0000 KRW |
| 2024-12-28 |
7,879.5049 KRW |
224,205.1417 PENDLE |
7,935.0000 KRW |
7,690.0000 KRW |
8,138.0000 KRW |
8,050.0000 KRW |
| 2024-12-27 |
7,761.5984 KRW |
565,808.5366 PENDLE |
7,358.0000 KRW |
7,280.0000 KRW |
8,023.0000 KRW |
7,861.0000 KRW |
| 2024-12-26 |
7,572.0149 KRW |
440,633.8246 PENDLE |
7,909.0000 KRW |
7,300.0000 KRW |
8,008.0000 KRW |
7,337.0000 KRW |
| 2024-12-25 |
7,893.0416 KRW |
322,263.6329 PENDLE |
7,986.0000 KRW |
7,760.0000 KRW |
8,079.0000 KRW |
7,800.0000 KRW |
| 2024-12-24 |
7,914.0567 KRW |
263,161.0432 PENDLE |
7,929.0000 KRW |
7,700.0000 KRW |
8,138.0000 KRW |
7,933.0000 KRW |
| 2024-12-23 |
7,525.8845 KRW |
182,011.0988 PENDLE |
7,503.0000 KRW |
7,292.0000 KRW |
7,748.0000 KRW |
7,644.0000 KRW |
| 2024-12-22 |
7,590.1764 KRW |
366,581.8065 PENDLE |
7,677.0000 KRW |
7,368.0000 KRW |
7,788.0000 KRW |
7,556.0000 KRW |
| 2024-12-21 |
7,970.4287 KRW |
698,825.1918 PENDLE |
8,231.0000 KRW |
7,540.0000 KRW |
8,409.0000 KRW |
7,595.0000 KRW |
| 2024-12-20 |
7,086.3735 KRW |
1,766,482.4468 PENDLE |
7,330.0000 KRW |
6,310.0000 KRW |
8,242.0000 KRW |
8,211.0000 KRW |
| 2024-12-19 |
8,012.1668 KRW |
1,578,527.3302 PENDLE |
8,388.0000 KRW |
7,259.0000 KRW |
8,764.0000 KRW |
7,404.0000 KRW |
| 2024-12-18 |
9,120.9410 KRW |
1,541,373.7002 PENDLE |
8,817.0000 KRW |
8,656.0000 KRW |
9,560.0000 KRW |
8,803.0000 KRW |
| 2024-12-17 |
8,888.6880 KRW |
839,933.6766 PENDLE |
9,144.0000 KRW |
8,577.0000 KRW |
9,190.0000 KRW |
8,764.0000 KRW |
| 2024-12-16 |
8,897.0266 KRW |
679,823.0751 PENDLE |
8,807.0000 KRW |
8,630.0000 KRW |
9,278.0000 KRW |
9,193.0000 KRW |
| 2024-12-15 |
8,463.8572 KRW |
263,631.9797 PENDLE |
8,416.0000 KRW |
8,225.0000 KRW |
8,673.0000 KRW |
8,573.0000 KRW |
| 2024-12-14 |
8,407.3932 KRW |
382,988.4861 PENDLE |
8,447.0000 KRW |
8,108.0000 KRW |
8,676.0000 KRW |
8,286.0000 KRW |
| 2024-12-13 |
8,574.3359 KRW |
614,991.2842 PENDLE |
8,700.0000 KRW |
8,365.0000 KRW |
8,811.0000 KRW |
8,470.0000 KRW |
| 2024-12-12 |
8,757.9640 KRW |
1,057,814.0121 PENDLE |
8,675.0000 KRW |
8,412.0000 KRW |
9,048.0000 KRW |
8,496.0000 KRW |
| 2024-12-11 |
8,428.0465 KRW |
559,298.6966 PENDLE |
8,434.0000 KRW |
8,003.0000 KRW |
8,830.0000 KRW |
8,700.0000 KRW |
| 2024-12-10 |
8,141.5166 KRW |
893,989.5012 PENDLE |
8,160.0000 KRW |
7,520.0000 KRW |
8,511.0000 KRW |
8,380.0000 KRW |
| 2024-12-09 |
8,874.3755 KRW |
822,939.0032 PENDLE |
9,415.0000 KRW |
8,489.0000 KRW |
9,430.0000 KRW |
8,571.0000 KRW |