Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3,776.3082 KRW |
116,293.8484 PENDLE |
3,908.0000 KRW |
3,581.0000 KRW |
3,926.0000 KRW |
3,613.0000 KRW |
| 2025-12-04 |
3,981.1457 KRW |
161,626.4018 PENDLE |
4,079.0000 KRW |
3,807.0000 KRW |
4,092.0000 KRW |
3,903.0000 KRW |
| 2025-12-03 |
3,976.5654 KRW |
175,984.2170 PENDLE |
3,931.0000 KRW |
3,870.0000 KRW |
4,089.0000 KRW |
3,994.0000 KRW |
| 2025-12-02 |
3,784.6184 KRW |
212,789.8797 PENDLE |
3,702.0000 KRW |
3,642.0000 KRW |
4,037.0000 KRW |
3,947.0000 KRW |
| 2025-12-01 |
3,731.8111 KRW |
307,055.6537 PENDLE |
4,000.0000 KRW |
3,566.0000 KRW |
4,000.0000 KRW |
3,719.0000 KRW |
| 2025-11-30 |
3,947.3499 KRW |
213,955.5274 PENDLE |
3,994.0000 KRW |
3,881.0000 KRW |
4,057.0000 KRW |
4,034.0000 KRW |
| 2025-11-29 |
4,107.8682 KRW |
108,144.2763 PENDLE |
4,155.0000 KRW |
4,028.0000 KRW |
4,175.0000 KRW |
4,055.0000 KRW |
| 2025-11-28 |
4,328.3199 KRW |
862,082.4838 PENDLE |
4,132.0000 KRW |
4,061.0000 KRW |
4,900.0000 KRW |
4,203.0000 KRW |
| 2025-11-27 |
4,109.7089 KRW |
676,773.9535 PENDLE |
4,122.0000 KRW |
4,000.0000 KRW |
4,260.0000 KRW |
4,123.0000 KRW |
| 2025-11-26 |
3,910.4975 KRW |
1,013,471.7141 PENDLE |
3,700.0000 KRW |
3,654.0000 KRW |
4,126.0000 KRW |
4,044.0000 KRW |
| 2025-11-25 |
3,720.1810 KRW |
298,465.0334 PENDLE |
3,640.0000 KRW |
3,602.0000 KRW |
3,830.0000 KRW |
3,709.0000 KRW |
| 2025-11-24 |
3,432.9252 KRW |
249,383.9338 PENDLE |
3,384.0000 KRW |
3,317.0000 KRW |
3,606.0000 KRW |
3,605.0000 KRW |
| 2025-11-23 |
3,334.1146 KRW |
99,683.7061 PENDLE |
3,248.0000 KRW |
3,204.0000 KRW |
3,437.0000 KRW |
3,427.0000 KRW |
| 2025-11-22 |
3,220.3388 KRW |
92,641.6561 PENDLE |
3,229.0000 KRW |
3,144.0000 KRW |
3,314.0000 KRW |
3,257.0000 KRW |
| 2025-11-21 |
3,224.6243 KRW |
292,165.4510 PENDLE |
3,427.0000 KRW |
3,046.0000 KRW |
3,496.0000 KRW |
3,275.0000 KRW |
| 2025-11-20 |
3,512.9540 KRW |
221,458.4173 PENDLE |
3,562.0000 KRW |
3,354.0000 KRW |
3,619.0000 KRW |
3,497.0000 KRW |
| 2025-11-19 |
3,564.7348 KRW |
237,411.1728 PENDLE |
3,593.0000 KRW |
3,500.0000 KRW |
3,662.0000 KRW |
3,544.0000 KRW |
| 2025-11-18 |
3,495.7170 KRW |
477,835.1071 PENDLE |
3,400.0000 KRW |
3,386.0000 KRW |
3,650.0000 KRW |
3,604.0000 KRW |
| 2025-11-17 |
3,587.6166 KRW |
566,896.7037 PENDLE |
3,609.0000 KRW |
3,327.0000 KRW |
3,752.0000 KRW |
3,408.0000 KRW |
| 2025-11-16 |
3,549.1788 KRW |
869,183.4759 PENDLE |
3,516.0000 KRW |
3,383.0000 KRW |
3,719.0000 KRW |
3,673.0000 KRW |
| 2025-11-15 |
3,322.8430 KRW |
851,052.8278 PENDLE |
3,217.0000 KRW |
3,190.0000 KRW |
3,461.0000 KRW |
3,425.0000 KRW |
| 2025-11-14 |
3,552.1770 KRW |
367,605.4121 PENDLE |
3,797.0000 KRW |
3,400.0000 KRW |
3,813.0000 KRW |
3,428.0000 KRW |
| 2025-11-13 |
3,925.4310 KRW |
197,591.5864 PENDLE |
3,897.0000 KRW |
3,694.0000 KRW |
4,058.0000 KRW |
3,720.0000 KRW |
| 2025-11-12 |
4,052.2023 KRW |
135,766.4386 PENDLE |
4,009.0000 KRW |
3,874.0000 KRW |
4,185.0000 KRW |
3,932.0000 KRW |
| 2025-11-11 |
4,212.5051 KRW |
209,670.6805 PENDLE |
4,325.0000 KRW |
3,976.0000 KRW |
4,417.0000 KRW |
4,064.0000 KRW |
| 2025-11-10 |
4,236.5257 KRW |
161,091.2198 PENDLE |
4,152.0000 KRW |
4,117.0000 KRW |
4,301.0000 KRW |
4,183.0000 KRW |
| 2025-11-09 |
4,078.7622 KRW |
109,556.8547 PENDLE |
4,126.0000 KRW |
3,960.0000 KRW |
4,196.0000 KRW |
4,159.0000 KRW |
| 2025-11-08 |
4,113.7282 KRW |
150,799.4203 PENDLE |
4,143.0000 KRW |
3,980.0000 KRW |
4,260.0000 KRW |
4,141.0000 KRW |
| 2025-11-07 |
3,985.8342 KRW |
325,555.2562 PENDLE |
3,894.0000 KRW |
3,755.0000 KRW |
4,261.0000 KRW |
4,207.0000 KRW |
| 2025-11-06 |
3,955.4240 KRW |
78,374.7866 PENDLE |
4,080.0000 KRW |
3,800.0000 KRW |
4,080.0000 KRW |
3,888.0000 KRW |
| 2025-11-05 |
3,933.2322 KRW |
288,031.7175 PENDLE |
3,951.0000 KRW |
3,714.0000 KRW |
4,102.0000 KRW |
4,097.0000 KRW |
| 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 |