Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
3,821.3043 KRW |
1,803,571.8128 PENDLE |
3,883.0000 KRW |
3,660.0000 KRW |
4,070.0000 KRW |
4,053.0000 KRW |
| 2024-08-12 |
3,733.1849 KRW |
3,586,143.7555 PENDLE |
3,523.0000 KRW |
3,445.0000 KRW |
3,963.0000 KRW |
3,885.0000 KRW |
| 2024-08-11 |
3,872.9573 KRW |
8,248,573.2471 PENDLE |
3,653.0000 KRW |
3,504.0000 KRW |
4,059.0000 KRW |
3,528.0000 KRW |
| 2024-08-10 |
3,665.6887 KRW |
1,426,495.4488 PENDLE |
3,768.0000 KRW |
3,604.0000 KRW |
3,824.0000 KRW |
3,656.0000 KRW |
| 2024-08-09 |
3,794.1511 KRW |
1,780,380.0156 PENDLE |
3,881.0000 KRW |
3,676.0000 KRW |
3,914.0000 KRW |
3,745.0000 KRW |
| 2024-08-08 |
3,664.2823 KRW |
4,706,193.5850 PENDLE |
3,530.0000 KRW |
3,427.0000 KRW |
3,938.0000 KRW |
3,917.0000 KRW |
| 2024-08-07 |
3,741.1051 KRW |
13,159,973.5587 PENDLE |
3,914.0000 KRW |
3,444.0000 KRW |
3,915.0000 KRW |
3,523.0000 KRW |
| 2024-08-06 |
4,098.8740 KRW |
48,379,018.8523 PENDLE |
3,743.0000 KRW |
3,743.0000 KRW |
4,580.0000 KRW |
3,930.0000 KRW |