Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
6,406.9302 KRW |
2,921,448.4197 PENDLE |
6,213.0000 KRW |
6,087.0000 KRW |
6,699.0000 KRW |
6,686.0000 KRW |
| 2024-10-18 |
5,953.4807 KRW |
1,246,866.7389 PENDLE |
5,703.0000 KRW |
5,619.0000 KRW |
6,224.0000 KRW |
6,210.0000 KRW |
| 2024-10-17 |
5,715.0918 KRW |
705,678.6546 PENDLE |
5,740.0000 KRW |
5,547.0000 KRW |
5,876.0000 KRW |
5,714.0000 KRW |
| 2024-10-16 |
5,815.3407 KRW |
1,588,639.2616 PENDLE |
5,720.0000 KRW |
5,641.0000 KRW |
5,960.0000 KRW |
5,718.0000 KRW |
| 2024-10-15 |
5,749.9217 KRW |
1,328,469.3253 PENDLE |
5,844.0000 KRW |
5,514.0000 KRW |
5,998.0000 KRW |
5,702.0000 KRW |
| 2024-10-14 |
5,822.8213 KRW |
3,724,957.7421 PENDLE |
5,479.0000 KRW |
5,385.0000 KRW |
5,990.0000 KRW |
5,846.0000 KRW |
| 2024-10-13 |
5,478.2802 KRW |
654,575.1303 PENDLE |
5,620.0000 KRW |
5,283.0000 KRW |
5,668.0000 KRW |
5,359.0000 KRW |
| 2024-10-12 |
5,505.7106 KRW |
661,713.0608 PENDLE |
5,429.0000 KRW |
5,354.0000 KRW |
5,706.0000 KRW |
5,617.0000 KRW |
| 2024-10-11 |
5,355.4652 KRW |
1,513,148.5040 PENDLE |
5,077.0000 KRW |
5,028.0000 KRW |
5,464.0000 KRW |
5,418.0000 KRW |
| 2024-10-10 |
5,053.3909 KRW |
602,630.8819 PENDLE |
5,061.0000 KRW |
4,935.0000 KRW |
5,171.0000 KRW |
5,066.0000 KRW |
| 2024-10-09 |
5,354.4126 KRW |
1,725,574.6072 PENDLE |
5,186.0000 KRW |
5,020.0000 KRW |
5,485.0000 KRW |
5,050.0000 KRW |
| 2024-10-08 |
5,240.4594 KRW |
513,333.5937 PENDLE |
5,245.0000 KRW |
5,101.0000 KRW |
5,350.0000 KRW |
5,191.0000 KRW |
| 2024-10-07 |
5,313.2712 KRW |
939,822.1025 PENDLE |
5,216.0000 KRW |
5,142.0000 KRW |
5,424.0000 KRW |
5,247.0000 KRW |
| 2024-10-06 |
5,192.4956 KRW |
358,902.6178 PENDLE |
5,155.0000 KRW |
5,109.0000 KRW |
5,299.0000 KRW |
5,186.0000 KRW |
| 2024-10-05 |
5,165.9901 KRW |
479,968.9908 PENDLE |
5,175.0000 KRW |
5,065.0000 KRW |
5,250.0000 KRW |
5,158.0000 KRW |
| 2024-10-04 |
5,110.8401 KRW |
725,423.6221 PENDLE |
4,995.0000 KRW |
4,920.0000 KRW |
5,335.0000 KRW |
5,170.0000 KRW |
| 2024-10-03 |
5,072.4238 KRW |
1,967,682.4975 PENDLE |
4,955.0000 KRW |
4,856.0000 KRW |
5,301.0000 KRW |
4,994.0000 KRW |
| 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 |