Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
4,600.4049 KRW |
162,161.6819 PENDLE |
4,565.0000 KRW |
4,517.0000 KRW |
4,690.0000 KRW |
4,561.0000 KRW |
| 2025-04-16 |
4,588.3617 KRW |
572,328.7962 PENDLE |
4,455.0000 KRW |
4,416.0000 KRW |
4,719.0000 KRW |
4,575.0000 KRW |
| 2025-04-15 |
4,557.4381 KRW |
523,547.1432 PENDLE |
4,516.0000 KRW |
4,400.0000 KRW |
4,707.0000 KRW |
4,460.0000 KRW |
| 2025-04-14 |
4,660.1979 KRW |
510,815.0353 PENDLE |
4,680.0000 KRW |
4,505.0000 KRW |
4,840.0000 KRW |
4,566.0000 KRW |
| 2025-04-13 |
4,910.1706 KRW |
613,128.6068 PENDLE |
5,001.0000 KRW |
4,650.0000 KRW |
5,121.0000 KRW |
4,713.0000 KRW |
| 2025-04-12 |
4,817.2459 KRW |
555,406.6541 PENDLE |
4,736.0000 KRW |
4,604.0000 KRW |
5,171.0000 KRW |
5,060.0000 KRW |
| 2025-04-11 |
4,866.4816 KRW |
903,415.4364 PENDLE |
4,707.0000 KRW |
4,671.0000 KRW |
5,093.0000 KRW |
4,765.0000 KRW |
| 2025-04-10 |
4,864.0295 KRW |
1,049,389.9942 PENDLE |
4,920.0000 KRW |
4,653.0000 KRW |
5,054.0000 KRW |
4,713.0000 KRW |
| 2025-04-09 |
4,515.8661 KRW |
3,276,081.6845 PENDLE |
4,080.0000 KRW |
3,906.0000 KRW |
5,104.0000 KRW |
4,971.0000 KRW |
| 2025-04-08 |
4,491.6535 KRW |
1,684,904.1804 PENDLE |
4,274.0000 KRW |
4,120.0000 KRW |
4,759.0000 KRW |
4,151.0000 KRW |
| 2025-04-07 |
4,073.3019 KRW |
1,520,916.5934 PENDLE |
3,954.0000 KRW |
3,552.0000 KRW |
4,530.0000 KRW |
4,279.0000 KRW |
| 2025-04-06 |
4,328.2621 KRW |
743,072.9294 PENDLE |
4,509.0000 KRW |
3,935.0000 KRW |
4,634.0000 KRW |
4,003.0000 KRW |
| 2025-04-05 |
4,697.7257 KRW |
377,453.7577 PENDLE |
4,692.0000 KRW |
4,489.0000 KRW |
4,854.0000 KRW |
4,503.0000 KRW |
| 2025-04-04 |
4,608.8901 KRW |
1,110,862.6694 PENDLE |
4,719.0000 KRW |
4,446.0000 KRW |
4,836.0000 KRW |
4,681.0000 KRW |
| 2025-04-03 |
4,344.8826 KRW |
1,300,841.3529 PENDLE |
4,413.0000 KRW |
4,020.0000 KRW |
4,600.0000 KRW |
4,495.0000 KRW |
| 2025-04-02 |
4,561.3303 KRW |
2,415,024.0392 PENDLE |
4,502.0000 KRW |
4,344.0000 KRW |
4,918.0000 KRW |
4,414.0000 KRW |
| 2025-04-01 |
4,284.4316 KRW |
1,703,780.9092 PENDLE |
4,060.0000 KRW |
4,056.0000 KRW |
4,559.0000 KRW |
4,483.0000 KRW |
| 2025-03-31 |
3,925.5364 KRW |
3,268,954.2135 PENDLE |
3,771.0000 KRW |
3,656.0000 KRW |
4,194.0000 KRW |
3,939.0000 KRW |
| 2025-03-30 |
3,846.7685 KRW |
1,932,518.1105 PENDLE |
3,742.0000 KRW |
3,687.0000 KRW |
4,100.0000 KRW |
3,773.0000 KRW |
| 2025-03-29 |
3,878.3452 KRW |
371,260.1089 PENDLE |
4,031.0000 KRW |
3,669.0000 KRW |
4,101.0000 KRW |
3,714.0000 KRW |
| 2025-03-28 |
4,089.6639 KRW |
449,545.7039 PENDLE |
4,245.0000 KRW |
3,926.0000 KRW |
4,276.0000 KRW |
4,038.0000 KRW |
| 2025-03-27 |
4,321.8047 KRW |
481,582.1994 PENDLE |
4,275.0000 KRW |
4,221.0000 KRW |
4,426.0000 KRW |
4,278.0000 KRW |
| 2025-03-26 |
4,266.1497 KRW |
594,400.4729 PENDLE |
4,323.0000 KRW |
4,168.0000 KRW |
4,367.0000 KRW |
4,265.0000 KRW |
| 2025-03-25 |
4,256.7014 KRW |
600,674.7493 PENDLE |
4,200.0000 KRW |
4,137.0000 KRW |
4,393.0000 KRW |
4,312.0000 KRW |
| 2025-03-24 |
4,024.4879 KRW |
740,100.0267 PENDLE |
3,949.0000 KRW |
3,812.0000 KRW |
4,200.0000 KRW |
4,190.0000 KRW |
| 2025-03-23 |
4,005.7224 KRW |
1,930,945.4377 PENDLE |
3,915.0000 KRW |
3,864.0000 KRW |
4,181.0000 KRW |
3,923.0000 KRW |
| 2025-03-22 |
3,892.0278 KRW |
987,557.4843 PENDLE |
3,719.0000 KRW |
3,703.0000 KRW |
4,029.0000 KRW |
3,959.0000 KRW |
| 2025-03-21 |
3,744.2857 KRW |
825,363.9846 PENDLE |
3,699.0000 KRW |
3,627.0000 KRW |
3,852.0000 KRW |
3,781.0000 KRW |
| 2025-03-20 |
3,685.4923 KRW |
620,280.6169 PENDLE |
3,705.0000 KRW |
3,550.0000 KRW |
3,961.0000 KRW |
3,702.0000 KRW |
| 2025-03-19 |
3,582.6277 KRW |
728,126.5319 PENDLE |
3,515.0000 KRW |
3,415.0000 KRW |
3,744.0000 KRW |
3,699.0000 KRW |
| 2025-03-18 |
3,410.6782 KRW |
625,926.3263 PENDLE |
3,382.0000 KRW |
3,288.0000 KRW |
3,561.0000 KRW |
3,482.0000 KRW |
| 2025-03-17 |
3,297.6991 KRW |
1,102,482.0960 PENDLE |
3,048.0000 KRW |
3,036.0000 KRW |
3,501.0000 KRW |
3,391.0000 KRW |
| 2025-03-16 |
3,200.0228 KRW |
381,165.7824 PENDLE |
3,235.0000 KRW |
3,066.0000 KRW |
3,289.0000 KRW |
3,095.0000 KRW |
| 2025-03-15 |
3,177.6025 KRW |
363,185.1117 PENDLE |
3,126.0000 KRW |
3,095.0000 KRW |
3,245.0000 KRW |
3,224.0000 KRW |
| 2025-03-14 |
3,096.9806 KRW |
390,165.2104 PENDLE |
3,010.0000 KRW |
3,002.0000 KRW |
3,240.0000 KRW |
3,149.0000 KRW |
| 2025-03-13 |
3,038.3303 KRW |
280,385.2294 PENDLE |
3,069.0000 KRW |
2,950.0000 KRW |
3,110.0000 KRW |
2,967.0000 KRW |
| 2025-03-12 |
3,058.4080 KRW |
551,324.9361 PENDLE |
3,089.0000 KRW |
2,940.0000 KRW |
3,185.0000 KRW |
3,027.0000 KRW |
| 2025-03-11 |
2,949.1760 KRW |
789,465.7496 PENDLE |
2,856.0000 KRW |
2,724.0000 KRW |
3,111.0000 KRW |
3,111.0000 KRW |
| 2025-03-10 |
3,078.5194 KRW |
982,505.0011 PENDLE |
3,103.0000 KRW |
2,783.0000 KRW |
3,261.0000 KRW |
2,900.0000 KRW |
| 2025-03-09 |
3,258.2225 KRW |
831,699.4152 PENDLE |
3,573.0000 KRW |
3,033.0000 KRW |
3,573.0000 KRW |
3,097.0000 KRW |
| 2025-03-08 |
3,586.2959 KRW |
172,781.2999 PENDLE |
3,613.0000 KRW |
3,524.0000 KRW |
3,636.0000 KRW |
3,598.0000 KRW |
| 2025-03-07 |
3,615.0622 KRW |
403,751.7827 PENDLE |
3,643.0000 KRW |
3,470.0000 KRW |
3,790.0000 KRW |
3,641.0000 KRW |
| 2025-03-06 |
3,790.3883 KRW |
651,765.8055 PENDLE |
3,763.0000 KRW |
3,624.0000 KRW |
3,961.0000 KRW |
3,677.0000 KRW |
| 2025-03-05 |
3,770.5250 KRW |
725,375.8928 PENDLE |
3,689.0000 KRW |
3,621.0000 KRW |
3,939.0000 KRW |
3,761.0000 KRW |
| 2025-03-04 |
3,519.5137 KRW |
1,180,617.8508 PENDLE |
3,729.0000 KRW |
3,358.0000 KRW |
3,777.0000 KRW |
3,731.0000 KRW |
| 2025-03-03 |
4,159.6877 KRW |
1,015,792.5473 PENDLE |
4,653.0000 KRW |
3,691.0000 KRW |
4,661.0000 KRW |
3,762.0000 KRW |
| 2025-03-02 |
4,360.3305 KRW |
619,544.7218 PENDLE |
4,258.0000 KRW |
4,080.0000 KRW |
4,654.0000 KRW |
4,629.0000 KRW |
| 2025-03-01 |
4,214.4345 KRW |
376,369.5005 PENDLE |
4,241.0000 KRW |
4,100.0000 KRW |
4,344.0000 KRW |
4,250.0000 KRW |
| 2025-02-28 |
4,132.3012 KRW |
957,907.5859 PENDLE |
4,316.0000 KRW |
3,920.0000 KRW |
4,374.0000 KRW |
4,229.0000 KRW |
| 2025-02-27 |
4,237.6357 KRW |
1,114,058.3069 PENDLE |
4,013.0000 KRW |
3,934.0000 KRW |
4,450.0000 KRW |
4,228.0000 KRW |