Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
7,128.3985 KRW |
913,379.2316 PENDLE |
6,905.0000 KRW |
6,709.0000 KRW |
7,514.0000 KRW |
7,353.0000 KRW |
| 2024-11-20 |
7,004.7398 KRW |
717,725.8133 PENDLE |
7,151.0000 KRW |
6,801.0000 KRW |
7,195.0000 KRW |
6,901.0000 KRW |
| 2024-11-19 |
7,355.8461 KRW |
818,763.9434 PENDLE |
7,651.0000 KRW |
7,000.0000 KRW |
7,742.0000 KRW |
7,080.0000 KRW |
| 2024-11-18 |
7,374.1321 KRW |
701,627.2478 PENDLE |
7,265.0000 KRW |
7,218.0000 KRW |
7,630.0000 KRW |
7,530.0000 KRW |
| 2024-11-17 |
7,517.8815 KRW |
1,055,474.0065 PENDLE |
7,616.0000 KRW |
7,150.0000 KRW |
7,770.0000 KRW |
7,223.0000 KRW |
| 2024-11-16 |
7,516.2197 KRW |
857,185.8833 PENDLE |
7,419.0000 KRW |
7,319.0000 KRW |
7,740.0000 KRW |
7,640.0000 KRW |
| 2024-11-15 |
7,268.5626 KRW |
804,462.3991 PENDLE |
7,272.0000 KRW |
7,045.0000 KRW |
7,447.0000 KRW |
7,371.0000 KRW |
| 2024-11-14 |
7,542.5724 KRW |
1,021,607.3539 PENDLE |
7,685.0000 KRW |
7,131.0000 KRW |
7,848.0000 KRW |
7,335.0000 KRW |
| 2024-11-13 |
7,684.4993 KRW |
1,589,684.5690 PENDLE |
7,901.0000 KRW |
7,222.0000 KRW |
8,040.0000 KRW |
7,710.0000 KRW |
| 2024-11-12 |
7,901.6867 KRW |
2,322,977.5164 PENDLE |
8,310.0000 KRW |
7,200.0000 KRW |
8,310.0000 KRW |
7,916.0000 KRW |
| 2024-11-11 |
8,447.5203 KRW |
7,821,145.9680 PENDLE |
7,479.0000 KRW |
7,424.0000 KRW |
9,499.0000 KRW |
8,124.0000 KRW |
| 2024-11-10 |
7,657.6739 KRW |
1,171,340.0637 PENDLE |
7,735.0000 KRW |
7,479.0000 KRW |
7,855.0000 KRW |
7,703.0000 KRW |
| 2024-11-09 |
7,469.1344 KRW |
1,430,467.0038 PENDLE |
7,337.0000 KRW |
7,220.0000 KRW |
7,761.0000 KRW |
7,519.0000 KRW |
| 2024-11-08 |
7,604.9138 KRW |
1,884,475.2612 PENDLE |
7,495.0000 KRW |
7,196.0000 KRW |
7,888.0000 KRW |
7,378.0000 KRW |
| 2024-11-07 |
7,231.3259 KRW |
2,017,301.3119 PENDLE |
7,064.0000 KRW |
6,910.0000 KRW |
7,555.0000 KRW |
7,337.0000 KRW |
| 2024-11-06 |
6,678.0055 KRW |
2,651,124.5111 PENDLE |
5,893.0000 KRW |
5,888.0000 KRW |
6,988.0000 KRW |
6,972.0000 KRW |
| 2024-11-05 |
5,863.4128 KRW |
873,362.2786 PENDLE |
5,722.0000 KRW |
5,683.0000 KRW |
6,119.0000 KRW |
5,880.0000 KRW |
| 2024-11-04 |
6,127.6135 KRW |
1,005,514.6078 PENDLE |
6,140.0000 KRW |
5,644.0000 KRW |
6,393.0000 KRW |
5,725.0000 KRW |
| 2024-11-03 |
6,182.6876 KRW |
652,981.1641 PENDLE |
6,445.0000 KRW |
5,868.0000 KRW |
6,466.0000 KRW |
6,250.0000 KRW |
| 2024-11-02 |
6,570.0866 KRW |
478,598.2258 PENDLE |
6,797.0000 KRW |
6,419.0000 KRW |
6,851.0000 KRW |
6,447.0000 KRW |
| 2024-11-01 |
6,729.1661 KRW |
1,049,772.9358 PENDLE |
6,664.0000 KRW |
6,472.0000 KRW |
7,049.0000 KRW |
6,764.0000 KRW |
| 2024-10-31 |
7,023.2977 KRW |
1,409,446.5864 PENDLE |
7,088.0000 KRW |
6,630.0000 KRW |
7,280.0000 KRW |
6,700.0000 KRW |
| 2024-10-30 |
7,125.1980 KRW |
1,938,750.5307 PENDLE |
7,028.0000 KRW |
6,827.0000 KRW |
7,307.0000 KRW |
7,159.0000 KRW |
| 2024-10-29 |
6,951.4382 KRW |
3,968,121.9061 PENDLE |
6,421.0000 KRW |
6,413.0000 KRW |
7,175.0000 KRW |
7,000.0000 KRW |
| 2024-10-28 |
6,245.9359 KRW |
498,276.9189 PENDLE |
6,287.0000 KRW |
6,019.0000 KRW |
6,473.0000 KRW |
6,385.0000 KRW |
| 2024-10-27 |
6,308.8481 KRW |
245,318.8831 PENDLE |
6,320.0000 KRW |
6,236.0000 KRW |
6,400.0000 KRW |
6,376.0000 KRW |
| 2024-10-26 |
6,205.8273 KRW |
569,885.9438 PENDLE |
6,168.0000 KRW |
6,003.0000 KRW |
6,419.0000 KRW |
6,322.0000 KRW |
| 2024-10-25 |
6,473.4443 KRW |
1,328,699.7640 PENDLE |
6,799.0000 KRW |
6,202.0000 KRW |
6,809.0000 KRW |
6,290.0000 KRW |
| 2024-10-24 |
6,847.0251 KRW |
3,535,078.2978 PENDLE |
6,489.0000 KRW |
6,381.0000 KRW |
7,345.0000 KRW |
6,875.0000 KRW |
| 2024-10-23 |
6,620.4381 KRW |
983,739.1184 PENDLE |
6,724.0000 KRW |
6,263.0000 KRW |
6,879.0000 KRW |
6,410.0000 KRW |
| 2024-10-22 |
6,587.5025 KRW |
711,240.9726 PENDLE |
6,571.0000 KRW |
6,430.0000 KRW |
6,721.0000 KRW |
6,680.0000 KRW |
| 2024-10-21 |
6,718.1862 KRW |
1,093,037.1945 PENDLE |
6,840.0000 KRW |
6,449.0000 KRW |
6,994.0000 KRW |
6,597.0000 KRW |
| 2024-10-20 |
6,527.2510 KRW |
1,369,008.7345 PENDLE |
6,634.0000 KRW |
6,380.0000 KRW |
6,815.0000 KRW |
6,785.0000 KRW |
| 2024-10-19 |
6,406.9302 KRW |
2,921,448.4197 PENDLE |
6,213.0000 KRW |
6,087.0000 KRW |
6,699.0000 KRW |
6,686.0000 KRW |
| 2024-10-18 |
5,953.4807 KRW |
1,246,866.7389 PENDLE |
5,703.0000 KRW |
5,619.0000 KRW |
6,224.0000 KRW |
6,210.0000 KRW |
| 2024-10-17 |
5,715.0918 KRW |
705,678.6546 PENDLE |
5,740.0000 KRW |
5,547.0000 KRW |
5,876.0000 KRW |
5,714.0000 KRW |
| 2024-10-16 |
5,815.3407 KRW |
1,588,639.2616 PENDLE |
5,720.0000 KRW |
5,641.0000 KRW |
5,960.0000 KRW |
5,718.0000 KRW |
| 2024-10-15 |
5,749.9217 KRW |
1,328,469.3253 PENDLE |
5,844.0000 KRW |
5,514.0000 KRW |
5,998.0000 KRW |
5,702.0000 KRW |
| 2024-10-14 |
5,822.8213 KRW |
3,724,957.7421 PENDLE |
5,479.0000 KRW |
5,385.0000 KRW |
5,990.0000 KRW |
5,846.0000 KRW |
| 2024-10-13 |
5,478.2802 KRW |
654,575.1303 PENDLE |
5,620.0000 KRW |
5,283.0000 KRW |
5,668.0000 KRW |
5,359.0000 KRW |
| 2024-10-12 |
5,505.7106 KRW |
661,713.0608 PENDLE |
5,429.0000 KRW |
5,354.0000 KRW |
5,706.0000 KRW |
5,617.0000 KRW |
| 2024-10-11 |
5,355.4652 KRW |
1,513,148.5040 PENDLE |
5,077.0000 KRW |
5,028.0000 KRW |
5,464.0000 KRW |
5,418.0000 KRW |
| 2024-10-10 |
5,053.3909 KRW |
602,630.8819 PENDLE |
5,061.0000 KRW |
4,935.0000 KRW |
5,171.0000 KRW |
5,066.0000 KRW |
| 2024-10-09 |
5,354.4126 KRW |
1,725,574.6072 PENDLE |
5,186.0000 KRW |
5,020.0000 KRW |
5,485.0000 KRW |
5,050.0000 KRW |
| 2024-10-08 |
5,240.4594 KRW |
513,333.5937 PENDLE |
5,245.0000 KRW |
5,101.0000 KRW |
5,350.0000 KRW |
5,191.0000 KRW |
| 2024-10-07 |
5,313.2712 KRW |
939,822.1025 PENDLE |
5,216.0000 KRW |
5,142.0000 KRW |
5,424.0000 KRW |
5,247.0000 KRW |
| 2024-10-06 |
5,192.4956 KRW |
358,902.6178 PENDLE |
5,155.0000 KRW |
5,109.0000 KRW |
5,299.0000 KRW |
5,186.0000 KRW |
| 2024-10-05 |
5,165.9901 KRW |
479,968.9908 PENDLE |
5,175.0000 KRW |
5,065.0000 KRW |
5,250.0000 KRW |
5,158.0000 KRW |
| 2024-10-04 |
5,110.8401 KRW |
725,423.6221 PENDLE |
4,995.0000 KRW |
4,920.0000 KRW |
5,335.0000 KRW |
5,170.0000 KRW |
| 2024-10-03 |
5,072.4238 KRW |
1,967,682.4975 PENDLE |
4,955.0000 KRW |
4,856.0000 KRW |
5,301.0000 KRW |
4,994.0000 KRW |