Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
5,154.9035 KRW |
987,417.6415 PENDLE |
5,187.0000 KRW |
4,988.0000 KRW |
5,336.0000 KRW |
5,061.0000 KRW |
| 2024-10-01 |
5,447.9571 KRW |
1,898,589.8161 PENDLE |
5,577.0000 KRW |
4,990.0000 KRW |
5,770.0000 KRW |
5,153.0000 KRW |
| 2024-09-30 |
5,556.0061 KRW |
1,519,435.3464 PENDLE |
5,694.0000 KRW |
5,411.0000 KRW |
5,744.0000 KRW |
5,693.0000 KRW |
| 2024-09-29 |
5,726.7032 KRW |
1,482,062.8186 PENDLE |
5,895.0000 KRW |
5,616.0000 KRW |
5,895.0000 KRW |
5,684.0000 KRW |
| 2024-09-28 |
5,973.2965 KRW |
2,035,136.2127 PENDLE |
6,143.0000 KRW |
5,823.0000 KRW |
6,185.0000 KRW |
5,858.0000 KRW |
| 2024-09-27 |
5,986.9261 KRW |
4,547,946.2294 PENDLE |
5,949.0000 KRW |
5,818.0000 KRW |
6,243.0000 KRW |
6,133.0000 KRW |
| 2024-09-26 |
5,793.9239 KRW |
9,867,083.1186 PENDLE |
5,449.0000 KRW |
5,442.0000 KRW |
6,100.0000 KRW |
6,039.0000 KRW |
| 2024-09-25 |
5,547.6992 KRW |
2,826,150.1755 PENDLE |
5,492.0000 KRW |
5,395.0000 KRW |
5,714.0000 KRW |
5,428.0000 KRW |
| 2024-09-24 |
5,443.0810 KRW |
4,749,255.6858 PENDLE |
5,303.0000 KRW |
5,153.0000 KRW |
5,610.0000 KRW |
5,515.0000 KRW |
| 2024-09-23 |
5,375.4754 KRW |
8,426,882.3496 PENDLE |
5,457.0000 KRW |
5,179.0000 KRW |
5,697.0000 KRW |
5,347.0000 KRW |
| 2024-09-22 |
5,922.6784 KRW |
40,488,576.6942 PENDLE |
4,901.0000 KRW |
4,899.0000 KRW |
9,999.0000 KRW |
5,536.0000 KRW |
| 2024-09-21 |
4,718.6675 KRW |
786,281.2322 PENDLE |
4,826.0000 KRW |
4,601.0000 KRW |
4,831.0000 KRW |
4,825.0000 KRW |
| 2024-09-20 |
4,932.3910 KRW |
3,518,646.1615 PENDLE |
4,590.0000 KRW |
4,449.0000 KRW |
5,366.0000 KRW |
4,809.0000 KRW |
| 2024-09-19 |
4,658.8964 KRW |
1,413,399.3613 PENDLE |
4,582.0000 KRW |
4,540.0000 KRW |
4,786.0000 KRW |
4,569.0000 KRW |
| 2024-09-18 |
4,360.9991 KRW |
487,041.1511 PENDLE |
4,484.0000 KRW |
4,196.0000 KRW |
4,514.0000 KRW |
4,447.0000 KRW |
| 2024-09-17 |
4,475.6173 KRW |
559,191.1292 PENDLE |
4,350.0000 KRW |
4,258.0000 KRW |
4,590.0000 KRW |
4,482.0000 KRW |
| 2024-09-16 |
4,345.0389 KRW |
314,781.8087 PENDLE |
4,409.0000 KRW |
4,209.0000 KRW |
4,451.0000 KRW |
4,315.0000 KRW |
| 2024-09-15 |
4,506.8092 KRW |
343,837.4673 PENDLE |
4,469.0000 KRW |
4,395.0000 KRW |
4,618.0000 KRW |
4,452.0000 KRW |
| 2024-09-14 |
4,518.5397 KRW |
346,344.0696 PENDLE |
4,615.0000 KRW |
4,374.0000 KRW |
4,617.0000 KRW |
4,478.0000 KRW |
| 2024-09-13 |
4,602.8504 KRW |
805,886.1090 PENDLE |
4,609.0000 KRW |
4,470.0000 KRW |
4,705.0000 KRW |
4,660.0000 KRW |
| 2024-09-12 |
4,725.5667 KRW |
2,877,026.6444 PENDLE |
4,452.0000 KRW |
4,430.0000 KRW |
4,897.0000 KRW |
4,608.0000 KRW |
| 2024-09-11 |
4,300.4011 KRW |
398,161.5635 PENDLE |
4,360.0000 KRW |
4,125.0000 KRW |
4,442.0000 KRW |
4,423.0000 KRW |
| 2024-09-10 |
4,185.0708 KRW |
354,482.4233 PENDLE |
4,100.0000 KRW |
4,035.0000 KRW |
4,394.0000 KRW |
4,365.0000 KRW |
| 2024-09-09 |
3,970.1152 KRW |
399,190.2861 PENDLE |
3,755.0000 KRW |
3,718.0000 KRW |
4,152.0000 KRW |
4,098.0000 KRW |
| 2024-09-08 |
3,687.1972 KRW |
170,254.3926 PENDLE |
3,670.0000 KRW |
3,609.0000 KRW |
3,771.0000 KRW |
3,757.0000 KRW |
| 2024-09-07 |
3,639.1716 KRW |
186,096.4865 PENDLE |
3,580.0000 KRW |
3,562.0000 KRW |
3,740.0000 KRW |
3,704.0000 KRW |
| 2024-09-06 |
3,659.3244 KRW |
680,715.4522 PENDLE |
3,646.0000 KRW |
3,413.0000 KRW |
3,818.0000 KRW |
3,455.0000 KRW |
| 2024-09-05 |
3,774.4254 KRW |
487,095.8705 PENDLE |
3,937.0000 KRW |
3,626.0000 KRW |
3,954.0000 KRW |
3,651.0000 KRW |
| 2024-09-04 |
3,841.0561 KRW |
699,195.6677 PENDLE |
3,879.0000 KRW |
3,658.0000 KRW |
4,080.0000 KRW |
3,937.0000 KRW |
| 2024-09-03 |
4,140.7884 KRW |
961,136.8194 PENDLE |
4,312.0000 KRW |
3,897.0000 KRW |
4,360.0000 KRW |
3,920.0000 KRW |
| 2024-09-02 |
4,217.5985 KRW |
2,130,932.4907 PENDLE |
4,020.0000 KRW |
3,870.0000 KRW |
4,428.0000 KRW |
4,313.0000 KRW |
| 2024-09-01 |
4,204.3628 KRW |
849,317.5282 PENDLE |
4,350.0000 KRW |
3,981.0000 KRW |
4,350.0000 KRW |
4,001.0000 KRW |
| 2024-08-31 |
4,407.9198 KRW |
1,032,807.5965 PENDLE |
4,470.0000 KRW |
4,298.0000 KRW |
4,527.0000 KRW |
4,356.0000 KRW |
| 2024-08-30 |
4,430.5017 KRW |
1,544,144.8199 PENDLE |
4,494.0000 KRW |
4,208.0000 KRW |
4,625.0000 KRW |
4,518.0000 KRW |
| 2024-08-29 |
4,627.0780 KRW |
1,702,886.6926 PENDLE |
4,379.0000 KRW |
4,276.0000 KRW |
4,836.0000 KRW |
4,475.0000 KRW |
| 2024-08-28 |
4,390.3467 KRW |
1,375,822.6446 PENDLE |
4,235.0000 KRW |
4,102.0000 KRW |
4,628.0000 KRW |
4,360.0000 KRW |
| 2024-08-27 |
4,477.2605 KRW |
1,304,197.9797 PENDLE |
4,480.0000 KRW |
4,114.0000 KRW |
4,724.0000 KRW |
4,131.0000 KRW |
| 2024-08-26 |
4,491.7924 KRW |
608,775.5465 PENDLE |
4,555.0000 KRW |
4,400.0000 KRW |
4,583.0000 KRW |
4,492.0000 KRW |
| 2024-08-25 |
4,529.1236 KRW |
868,465.1448 PENDLE |
4,633.0000 KRW |
4,354.0000 KRW |
4,685.0000 KRW |
4,610.0000 KRW |
| 2024-08-24 |
4,484.8571 KRW |
2,399,475.5196 PENDLE |
4,302.0000 KRW |
4,237.0000 KRW |
4,723.0000 KRW |
4,572.0000 KRW |
| 2024-08-23 |
4,159.9889 KRW |
1,768,239.8710 PENDLE |
4,005.0000 KRW |
3,970.0000 KRW |
4,345.0000 KRW |
4,302.0000 KRW |
| 2024-08-22 |
3,864.6699 KRW |
636,137.7838 PENDLE |
3,856.0000 KRW |
3,752.0000 KRW |
4,075.0000 KRW |
4,026.0000 KRW |
| 2024-08-21 |
3,799.1955 KRW |
1,129,610.3767 PENDLE |
3,782.0000 KRW |
3,680.0000 KRW |
3,910.0000 KRW |
3,864.0000 KRW |
| 2024-08-20 |
3,862.0789 KRW |
1,224,298.2342 PENDLE |
3,955.0000 KRW |
3,743.0000 KRW |
3,991.0000 KRW |
3,813.0000 KRW |
| 2024-08-19 |
3,955.7038 KRW |
4,112,229.1086 PENDLE |
4,086.0000 KRW |
3,818.0000 KRW |
4,113.0000 KRW |
3,948.0000 KRW |
| 2024-08-18 |
4,116.2970 KRW |
8,302,668.3808 PENDLE |
3,721.0000 KRW |
3,641.0000 KRW |
4,350.0000 KRW |
4,099.0000 KRW |
| 2024-08-17 |
3,660.5966 KRW |
567,125.4819 PENDLE |
3,653.0000 KRW |
3,585.0000 KRW |
3,738.0000 KRW |
3,685.0000 KRW |
| 2024-08-16 |
3,657.0609 KRW |
850,287.3238 PENDLE |
3,785.0000 KRW |
3,534.0000 KRW |
3,817.0000 KRW |
3,660.0000 KRW |
| 2024-08-15 |
3,801.6333 KRW |
1,196,169.3419 PENDLE |
3,965.0000 KRW |
3,655.0000 KRW |
4,022.0000 KRW |
3,801.0000 KRW |
| 2024-08-14 |
3,959.1293 KRW |
1,518,269.5582 PENDLE |
4,045.0000 KRW |
3,844.0000 KRW |
4,069.0000 KRW |
3,952.0000 KRW |