Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
3,968.4814 KRW |
123,401.6669 PENDLE |
4,055.0000 KRW |
3,862.0000 KRW |
4,155.0000 KRW |
3,969.0000 KRW |
| 2025-11-03 |
4,183.0319 KRW |
324,790.9976 PENDLE |
4,525.0000 KRW |
3,898.0000 KRW |
4,540.0000 KRW |
4,041.0000 KRW |
| 2025-11-02 |
4,558.4746 KRW |
98,006.2672 PENDLE |
4,658.0000 KRW |
4,457.0000 KRW |
4,661.0000 KRW |
4,534.0000 KRW |
| 2025-11-01 |
4,652.1832 KRW |
44,916.0301 PENDLE |
4,586.0000 KRW |
4,572.0000 KRW |
4,740.0000 KRW |
4,636.0000 KRW |
| 2025-10-31 |
4,607.8395 KRW |
74,308.6101 PENDLE |
4,616.0000 KRW |
4,486.0000 KRW |
4,706.0000 KRW |
4,617.0000 KRW |
| 2025-10-30 |
4,779.4416 KRW |
241,036.1673 PENDLE |
4,908.0000 KRW |
4,430.0000 KRW |
4,965.0000 KRW |
4,565.0000 KRW |
| 2025-10-29 |
4,797.2605 KRW |
141,238.0996 PENDLE |
4,809.0000 KRW |
4,665.0000 KRW |
4,898.0000 KRW |
4,898.0000 KRW |
| 2025-10-28 |
4,851.7859 KRW |
141,710.6018 PENDLE |
4,855.0000 KRW |
4,701.0000 KRW |
4,975.0000 KRW |
4,808.0000 KRW |
| 2025-10-27 |
5,159.5597 KRW |
263,755.4597 PENDLE |
5,095.0000 KRW |
4,861.0000 KRW |
5,310.0000 KRW |
4,891.0000 KRW |
| 2025-10-26 |
4,935.2418 KRW |
126,458.2338 PENDLE |
4,777.0000 KRW |
4,709.0000 KRW |
5,120.0000 KRW |
5,110.0000 KRW |
| 2025-10-25 |
4,740.1216 KRW |
28,436.0224 PENDLE |
4,796.0000 KRW |
4,700.0000 KRW |
4,796.0000 KRW |
4,713.0000 KRW |
| 2025-10-24 |
4,682.4984 KRW |
173,626.1117 PENDLE |
4,659.0000 KRW |
4,612.0000 KRW |
4,819.0000 KRW |
4,817.0000 KRW |
| 2025-10-23 |
4,724.5828 KRW |
93,036.8466 PENDLE |
4,585.0000 KRW |
4,585.0000 KRW |
4,866.0000 KRW |
4,635.0000 KRW |
| 2025-10-22 |
4,667.4485 KRW |
109,839.3116 PENDLE |
4,694.0000 KRW |
4,599.0000 KRW |
4,769.0000 KRW |
4,646.0000 KRW |
| 2025-10-21 |
4,826.5004 KRW |
196,841.4535 PENDLE |
4,779.0000 KRW |
4,628.0000 KRW |
5,040.0000 KRW |
4,748.0000 KRW |
| 2025-10-20 |
4,855.0427 KRW |
253,309.0114 PENDLE |
4,860.0000 KRW |
4,700.0000 KRW |
5,000.0000 KRW |
4,785.0000 KRW |
| 2025-10-19 |
4,936.1768 KRW |
141,620.9209 PENDLE |
4,941.0000 KRW |
4,822.0000 KRW |
5,030.0000 KRW |
4,876.0000 KRW |
| 2025-10-18 |
4,911.5258 KRW |
64,092.9932 PENDLE |
4,848.0000 KRW |
4,814.0000 KRW |
5,005.0000 KRW |
4,945.0000 KRW |
| 2025-10-17 |
4,735.2031 KRW |
287,668.2478 PENDLE |
4,927.0000 KRW |
4,470.0000 KRW |
4,990.0000 KRW |
4,810.0000 KRW |
| 2025-10-16 |
5,074.8268 KRW |
483,485.1686 PENDLE |
4,982.0000 KRW |
4,846.0000 KRW |
5,215.0000 KRW |
4,910.0000 KRW |
| 2025-10-15 |
5,217.4145 KRW |
264,054.4738 PENDLE |
5,425.0000 KRW |
4,975.0000 KRW |
5,450.0000 KRW |
5,010.0000 KRW |
| 2025-10-14 |
5,461.0064 KRW |
292,225.5412 PENDLE |
5,780.0000 KRW |
5,235.0000 KRW |
5,825.0000 KRW |
5,520.0000 KRW |
| 2025-10-13 |
5,714.9232 KRW |
223,247.0111 PENDLE |
5,860.0000 KRW |
5,585.0000 KRW |
5,900.0000 KRW |
5,765.0000 KRW |
| 2025-10-12 |
5,289.9235 KRW |
251,936.9882 PENDLE |
5,155.0000 KRW |
5,015.0000 KRW |
5,750.0000 KRW |
5,605.0000 KRW |
| 2025-10-11 |
5,418.6489 KRW |
448,205.8163 PENDLE |
5,435.0000 KRW |
5,085.0000 KRW |
5,675.0000 KRW |
5,345.0000 KRW |
| 2025-10-10 |
6,467.0670 KRW |
152,203.8975 PENDLE |
6,630.0000 KRW |
6,245.0000 KRW |
6,665.0000 KRW |
6,245.0000 KRW |
| 2025-10-09 |
6,602.9018 KRW |
124,957.6694 PENDLE |
6,800.0000 KRW |
6,440.0000 KRW |
6,815.0000 KRW |
6,505.0000 KRW |
| 2025-10-08 |
6,891.2666 KRW |
120,364.9503 PENDLE |
6,940.0000 KRW |
6,785.0000 KRW |
7,100.0000 KRW |
6,885.0000 KRW |
| 2025-10-07 |
7,183.4282 KRW |
190,149.5875 PENDLE |
7,155.0000 KRW |
6,950.0000 KRW |
7,360.0000 KRW |
7,060.0000 KRW |
| 2025-10-06 |
6,933.1533 KRW |
126,201.4159 PENDLE |
6,730.0000 KRW |
6,715.0000 KRW |
7,130.0000 KRW |
7,115.0000 KRW |
| 2025-10-05 |
6,866.0714 KRW |
174,970.2098 PENDLE |
6,815.0000 KRW |
6,680.0000 KRW |
7,015.0000 KRW |
6,730.0000 KRW |
| 2025-10-04 |
6,798.8011 KRW |
64,204.6029 PENDLE |
6,910.0000 KRW |
6,690.0000 KRW |
6,920.0000 KRW |
6,815.0000 KRW |
| 2025-10-03 |
6,966.3386 KRW |
142,129.1152 PENDLE |
7,110.0000 KRW |
6,805.0000 KRW |
7,120.0000 KRW |
6,825.0000 KRW |
| 2025-10-02 |
6,994.8925 KRW |
136,674.9425 PENDLE |
6,870.0000 KRW |
6,835.0000 KRW |
7,215.0000 KRW |
7,065.0000 KRW |
| 2025-10-01 |
6,457.1002 KRW |
310,670.4869 PENDLE |
6,385.0000 KRW |
6,235.0000 KRW |
6,830.0000 KRW |
6,815.0000 KRW |
| 2025-09-30 |
6,331.3106 KRW |
415,210.2507 PENDLE |
6,750.0000 KRW |
5,915.0000 KRW |
6,840.0000 KRW |
6,375.0000 KRW |
| 2025-09-29 |
6,760.6747 KRW |
148,150.1976 PENDLE |
6,905.0000 KRW |
6,645.0000 KRW |
6,910.0000 KRW |
6,695.0000 KRW |
| 2025-09-28 |
6,621.6838 KRW |
44,350.1237 PENDLE |
6,625.0000 KRW |
6,505.0000 KRW |
6,815.0000 KRW |
6,805.0000 KRW |
| 2025-09-27 |
6,709.5253 KRW |
84,530.2353 PENDLE |
6,730.0000 KRW |
6,575.0000 KRW |
6,810.0000 KRW |
6,615.0000 KRW |
| 2025-09-26 |
6,639.9016 KRW |
268,488.1811 PENDLE |
6,430.0000 KRW |
6,415.0000 KRW |
6,770.0000 KRW |
6,685.0000 KRW |
| 2025-09-25 |
6,559.0960 KRW |
243,457.8467 PENDLE |
6,725.0000 KRW |
6,250.0000 KRW |
6,805.0000 KRW |
6,495.0000 KRW |
| 2025-09-24 |
6,761.4332 KRW |
175,936.4479 PENDLE |
6,705.0000 KRW |
6,550.0000 KRW |
6,930.0000 KRW |
6,730.0000 KRW |
| 2025-09-23 |
6,859.8639 KRW |
167,720.9663 PENDLE |
6,970.0000 KRW |
6,690.0000 KRW |
7,005.0000 KRW |
6,780.0000 KRW |
| 2025-09-22 |
6,715.0906 KRW |
267,235.3652 PENDLE |
7,035.0000 KRW |
6,430.0000 KRW |
7,050.0000 KRW |
6,845.0000 KRW |
| 2025-09-21 |
7,065.7769 KRW |
105,553.5159 PENDLE |
7,110.0000 KRW |
7,000.0000 KRW |
7,155.0000 KRW |
7,020.0000 KRW |
| 2025-09-20 |
7,199.8654 KRW |
83,581.0092 PENDLE |
7,220.0000 KRW |
7,060.0000 KRW |
7,340.0000 KRW |
7,115.0000 KRW |
| 2025-09-19 |
7,210.7611 KRW |
199,044.5019 PENDLE |
7,310.0000 KRW |
6,900.0000 KRW |
7,520.0000 KRW |
7,250.0000 KRW |
| 2025-09-18 |
7,223.8055 KRW |
190,445.1304 PENDLE |
7,190.0000 KRW |
7,050.0000 KRW |
7,395.0000 KRW |
7,390.0000 KRW |
| 2025-09-17 |
6,996.0625 KRW |
253,747.1979 PENDLE |
6,925.0000 KRW |
6,835.0000 KRW |
7,285.0000 KRW |
7,185.0000 KRW |
| 2025-09-16 |
6,782.5809 KRW |
149,033.7766 PENDLE |
6,875.0000 KRW |
6,605.0000 KRW |
6,945.0000 KRW |
6,890.0000 KRW |