Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
6,040.6321 KRW |
200,653.0059 PENDLE |
6,069.0000 KRW |
5,955.0000 KRW |
6,146.0000 KRW |
6,071.0000 KRW |
| 2025-07-26 |
6,088.6172 KRW |
265,028.2184 PENDLE |
6,115.0000 KRW |
5,975.0000 KRW |
6,190.0000 KRW |
6,078.0000 KRW |
| 2025-07-25 |
6,077.3898 KRW |
696,038.4654 PENDLE |
5,816.0000 KRW |
5,650.0000 KRW |
6,360.0000 KRW |
6,125.0000 KRW |
| 2025-07-24 |
5,917.1573 KRW |
492,773.5131 PENDLE |
5,975.0000 KRW |
5,610.0000 KRW |
6,195.0000 KRW |
5,906.0000 KRW |
| 2025-07-23 |
6,223.3011 KRW |
411,192.4965 PENDLE |
6,592.0000 KRW |
5,766.0000 KRW |
6,636.0000 KRW |
5,998.0000 KRW |
| 2025-07-22 |
6,389.8431 KRW |
969,292.7513 PENDLE |
6,274.0000 KRW |
5,900.0000 KRW |
6,869.0000 KRW |
6,461.0000 KRW |
| 2025-07-21 |
6,353.6786 KRW |
320,497.8359 PENDLE |
6,294.0000 KRW |
6,113.0000 KRW |
6,587.0000 KRW |
6,221.0000 KRW |
| 2025-07-20 |
6,468.3368 KRW |
597,927.8897 PENDLE |
6,131.0000 KRW |
6,103.0000 KRW |
6,870.0000 KRW |
6,340.0000 KRW |
| 2025-07-19 |
6,111.0378 KRW |
228,234.8035 PENDLE |
6,119.0000 KRW |
5,944.0000 KRW |
6,275.0000 KRW |
6,116.0000 KRW |
| 2025-07-18 |
6,049.3022 KRW |
1,162,985.8302 PENDLE |
5,678.0000 KRW |
5,634.0000 KRW |
6,344.0000 KRW |
6,110.0000 KRW |
| 2025-07-17 |
5,729.6302 KRW |
412,836.1666 PENDLE |
5,727.0000 KRW |
5,558.0000 KRW |
5,900.0000 KRW |
5,639.0000 KRW |
| 2025-07-16 |
5,676.5412 KRW |
404,017.5327 PENDLE |
5,563.0000 KRW |
5,465.0000 KRW |
5,954.0000 KRW |
5,819.0000 KRW |
| 2025-07-15 |
5,374.0362 KRW |
377,064.0165 PENDLE |
5,525.0000 KRW |
5,200.0000 KRW |
5,535.0000 KRW |
5,373.0000 KRW |
| 2025-07-14 |
5,641.4116 KRW |
1,721,158.2046 PENDLE |
5,324.0000 KRW |
5,309.0000 KRW |
5,793.0000 KRW |
5,498.0000 KRW |
| 2025-07-13 |
5,316.9394 KRW |
166,215.3280 PENDLE |
5,240.0000 KRW |
5,223.0000 KRW |
5,415.0000 KRW |
5,336.0000 KRW |
| 2025-07-12 |
5,258.4585 KRW |
208,585.8764 PENDLE |
5,318.0000 KRW |
5,069.0000 KRW |
5,376.0000 KRW |
5,226.0000 KRW |
| 2025-07-11 |
5,495.6143 KRW |
297,317.7614 PENDLE |
5,466.0000 KRW |
5,334.0000 KRW |
5,683.0000 KRW |
5,398.0000 KRW |
| 2025-07-10 |
5,071.9301 KRW |
187,052.4378 PENDLE |
5,040.0000 KRW |
4,984.0000 KRW |
5,400.0000 KRW |
5,399.0000 KRW |
| 2025-07-09 |
4,879.4418 KRW |
299,617.3680 PENDLE |
4,703.0000 KRW |
4,642.0000 KRW |
5,130.0000 KRW |
5,019.0000 KRW |
| 2025-07-08 |
4,632.1839 KRW |
68,389.0618 PENDLE |
4,641.0000 KRW |
4,561.0000 KRW |
4,752.0000 KRW |
4,698.0000 KRW |
| 2025-07-07 |
4,635.4692 KRW |
54,406.8870 PENDLE |
4,653.0000 KRW |
4,550.0000 KRW |
4,718.0000 KRW |
4,604.0000 KRW |
| 2025-07-06 |
4,564.7665 KRW |
29,297.6560 PENDLE |
4,580.0000 KRW |
4,498.0000 KRW |
4,650.0000 KRW |
4,609.0000 KRW |
| 2025-07-05 |
4,577.7049 KRW |
48,788.7298 PENDLE |
4,570.0000 KRW |
4,508.0000 KRW |
4,625.0000 KRW |
4,536.0000 KRW |
| 2025-07-04 |
4,614.5599 KRW |
163,934.1434 PENDLE |
4,783.0000 KRW |
4,427.0000 KRW |
4,845.0000 KRW |
4,499.0000 KRW |
| 2025-07-03 |
4,873.7359 KRW |
162,589.6586 PENDLE |
4,792.0000 KRW |
4,730.0000 KRW |
4,964.0000 KRW |
4,780.0000 KRW |
| 2025-07-02 |
4,682.8489 KRW |
137,408.7504 PENDLE |
4,546.0000 KRW |
4,478.0000 KRW |
4,880.0000 KRW |
4,816.0000 KRW |
| 2025-07-01 |
4,646.8884 KRW |
92,922.8475 PENDLE |
4,701.0000 KRW |
4,473.0000 KRW |
4,743.0000 KRW |
4,521.0000 KRW |
| 2025-06-30 |
4,920.6388 KRW |
97,839.7354 PENDLE |
5,073.0000 KRW |
4,800.0000 KRW |
5,100.0000 KRW |
4,859.0000 KRW |
| 2025-06-29 |
4,898.3631 KRW |
61,559.6992 PENDLE |
4,885.0000 KRW |
4,815.0000 KRW |
4,970.0000 KRW |
4,963.0000 KRW |
| 2025-06-28 |
4,807.0880 KRW |
69,776.2780 PENDLE |
4,735.0000 KRW |
4,711.0000 KRW |
4,879.0000 KRW |
4,852.0000 KRW |
| 2025-06-27 |
4,677.4661 KRW |
167,607.5723 PENDLE |
4,580.0000 KRW |
4,495.0000 KRW |
4,791.0000 KRW |
4,731.0000 KRW |
| 2025-06-26 |
4,634.2939 KRW |
192,967.2683 PENDLE |
4,619.0000 KRW |
4,497.0000 KRW |
4,784.0000 KRW |
4,565.0000 KRW |
| 2025-06-25 |
4,806.6027 KRW |
198,918.4244 PENDLE |
4,861.0000 KRW |
4,624.0000 KRW |
4,962.0000 KRW |
4,656.0000 KRW |
| 2025-06-24 |
4,925.6288 KRW |
349,759.1853 PENDLE |
4,975.0000 KRW |
4,764.0000 KRW |
5,061.0000 KRW |
4,862.0000 KRW |
| 2025-06-23 |
4,648.9660 KRW |
354,518.9381 PENDLE |
4,559.0000 KRW |
4,426.0000 KRW |
5,026.0000 KRW |
4,987.0000 KRW |
| 2025-06-22 |
4,664.9612 KRW |
395,508.3282 PENDLE |
4,892.0000 KRW |
4,372.0000 KRW |
4,988.0000 KRW |
4,440.0000 KRW |
| 2025-06-21 |
4,975.1971 KRW |
184,502.2987 PENDLE |
5,095.0000 KRW |
4,818.0000 KRW |
5,169.0000 KRW |
4,831.0000 KRW |
| 2025-06-20 |
5,245.7089 KRW |
233,604.8727 PENDLE |
5,388.0000 KRW |
5,015.0000 KRW |
5,464.0000 KRW |
5,170.0000 KRW |
| 2025-06-19 |
5,241.1348 KRW |
208,124.1756 PENDLE |
5,232.0000 KRW |
5,107.0000 KRW |
5,440.0000 KRW |
5,423.0000 KRW |
| 2025-06-18 |
5,239.2342 KRW |
405,625.1340 PENDLE |
5,476.0000 KRW |
5,030.0000 KRW |
5,563.0000 KRW |
5,134.0000 KRW |
| 2025-06-17 |
5,458.0772 KRW |
722,869.8124 PENDLE |
5,598.0000 KRW |
5,183.0000 KRW |
5,699.0000 KRW |
5,473.0000 KRW |
| 2025-06-16 |
5,307.8289 KRW |
318,107.7065 PENDLE |
5,119.0000 KRW |
5,029.0000 KRW |
5,578.0000 KRW |
5,549.0000 KRW |
| 2025-06-15 |
5,109.1332 KRW |
97,113.0111 PENDLE |
5,149.0000 KRW |
5,030.0000 KRW |
5,184.0000 KRW |
5,096.0000 KRW |
| 2025-06-14 |
5,263.2631 KRW |
185,058.5153 PENDLE |
5,312.0000 KRW |
5,132.0000 KRW |
5,410.0000 KRW |
5,132.0000 KRW |
| 2025-06-13 |
5,074.5739 KRW |
762,295.0623 PENDLE |
5,314.0000 KRW |
4,771.0000 KRW |
5,407.0000 KRW |
5,250.0000 KRW |
| 2025-06-12 |
5,471.0252 KRW |
466,054.0834 PENDLE |
5,550.0000 KRW |
5,300.0000 KRW |
5,686.0000 KRW |
5,502.0000 KRW |
| 2025-06-11 |
6,075.1214 KRW |
375,795.3883 PENDLE |
6,116.0000 KRW |
5,620.0000 KRW |
6,268.0000 KRW |
5,634.0000 KRW |
| 2025-06-10 |
5,962.5788 KRW |
151,222.9628 PENDLE |
5,905.0000 KRW |
5,886.0000 KRW |
6,050.0000 KRW |
6,037.0000 KRW |
| 2025-06-09 |
5,649.4905 KRW |
165,056.4873 PENDLE |
5,597.0000 KRW |
5,380.0000 KRW |
5,940.0000 KRW |
5,857.0000 KRW |
| 2025-06-08 |
5,595.5932 KRW |
81,830.1015 PENDLE |
5,684.0000 KRW |
5,526.0000 KRW |
5,698.0000 KRW |
5,659.0000 KRW |