Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
9,340.5040 KRW |
402,258.6914 PENDLE |
9,366.0000 KRW |
9,126.0000 KRW |
9,566.0000 KRW |
9,415.0000 KRW |
| 2024-12-07 |
9,711.2131 KRW |
1,302,424.8535 PENDLE |
9,562.0000 KRW |
9,350.0000 KRW |
10,100.0000 KRW |
9,446.0000 KRW |
| 2024-12-06 |
9,398.9849 KRW |
2,167,096.7333 PENDLE |
8,737.0000 KRW |
8,679.0000 KRW |
9,827.0000 KRW |
9,594.0000 KRW |
| 2024-12-05 |
8,959.5852 KRW |
1,216,123.9465 PENDLE |
9,039.0000 KRW |
8,348.0000 KRW |
9,248.0000 KRW |
8,624.0000 KRW |
| 2024-12-04 |
9,464.7324 KRW |
4,673,252.1617 PENDLE |
8,705.0000 KRW |
8,685.0000 KRW |
10,170.0000 KRW |
9,026.0000 KRW |
| 2024-12-03 |
8,106.0752 KRW |
2,647,150.3858 PENDLE |
8,096.0000 KRW |
4,600.0000 KRW |
8,800.0000 KRW |
8,790.0000 KRW |
| 2024-12-02 |
7,960.8622 KRW |
1,443,503.2655 PENDLE |
8,035.0000 KRW |
7,500.0000 KRW |
8,438.0000 KRW |
7,971.0000 KRW |
| 2024-12-01 |
8,032.1580 KRW |
1,403,707.5458 PENDLE |
7,974.0000 KRW |
7,780.0000 KRW |
8,250.0000 KRW |
7,940.0000 KRW |
| 2024-11-30 |
7,961.4116 KRW |
1,603,986.7297 PENDLE |
7,760.0000 KRW |
7,643.0000 KRW |
8,152.0000 KRW |
7,995.0000 KRW |
| 2024-11-29 |
7,658.6266 KRW |
776,702.4008 PENDLE |
7,640.0000 KRW |
7,521.0000 KRW |
7,799.0000 KRW |
7,781.0000 KRW |
| 2024-11-28 |
7,651.2499 KRW |
1,056,554.3232 PENDLE |
7,849.0000 KRW |
7,445.0000 KRW |
7,860.0000 KRW |
7,641.0000 KRW |
| 2024-11-27 |
7,411.1279 KRW |
1,835,619.5156 PENDLE |
7,035.0000 KRW |
6,890.0000 KRW |
7,771.0000 KRW |
7,756.0000 KRW |
| 2024-11-26 |
7,016.0044 KRW |
1,303,596.0276 PENDLE |
7,299.0000 KRW |
6,650.0000 KRW |
7,480.0000 KRW |
7,020.0000 KRW |
| 2024-11-25 |
7,576.7044 KRW |
1,080,599.1787 PENDLE |
7,531.0000 KRW |
7,200.0000 KRW |
7,887.0000 KRW |
7,482.0000 KRW |
| 2024-11-24 |
7,390.6141 KRW |
1,135,503.3847 PENDLE |
7,462.0000 KRW |
6,811.0000 KRW |
7,777.0000 KRW |
7,519.0000 KRW |
| 2024-11-23 |
7,358.9235 KRW |
769,244.8957 PENDLE |
7,140.0000 KRW |
7,028.0000 KRW |
7,650.0000 KRW |
7,493.0000 KRW |
| 2024-11-22 |
7,073.0209 KRW |
814,534.5856 PENDLE |
7,292.0000 KRW |
6,626.0000 KRW |
7,377.0000 KRW |
7,134.0000 KRW |
| 2024-11-21 |
7,137.8797 KRW |
967,657.6119 PENDLE |
6,905.0000 KRW |
6,709.0000 KRW |
7,514.0000 KRW |
7,307.0000 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 |