Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-27 |
2,791.1100 KRW |
169,536.0725 PENDLE |
2,830.0000 KRW |
2,705.0000 KRW |
2,856.0000 KRW |
2,726.0000 KRW |
| 2026-01-26 |
2,796.0214 KRW |
242,531.1550 PENDLE |
2,738.0000 KRW |
2,734.0000 KRW |
2,865.0000 KRW |
2,816.0000 KRW |
| 2026-01-25 |
2,906.3807 KRW |
369,097.7942 PENDLE |
2,965.0000 KRW |
2,703.0000 KRW |
3,022.0000 KRW |
2,736.0000 KRW |
| 2026-01-24 |
2,955.8124 KRW |
129,487.7281 PENDLE |
2,976.0000 KRW |
2,935.0000 KRW |
2,988.0000 KRW |
2,937.0000 KRW |
| 2026-01-23 |
3,134.2208 KRW |
498,240.0435 PENDLE |
3,226.0000 KRW |
2,970.0000 KRW |
3,250.0000 KRW |
2,970.0000 KRW |
| 2026-01-22 |
3,224.8454 KRW |
1,144,993.4384 PENDLE |
3,049.0000 KRW |
3,049.0000 KRW |
3,332.0000 KRW |
3,241.0000 KRW |
| 2026-01-21 |
2,987.9347 KRW |
479,922.7778 PENDLE |
2,888.0000 KRW |
2,796.0000 KRW |
3,156.0000 KRW |
3,050.0000 KRW |
| 2026-01-20 |
2,953.7140 KRW |
647,963.3602 PENDLE |
2,885.0000 KRW |
2,784.0000 KRW |
3,097.0000 KRW |
2,835.0000 KRW |
| 2026-01-19 |
2,796.3976 KRW |
275,428.1089 PENDLE |
2,934.0000 KRW |
2,696.0000 KRW |
2,934.0000 KRW |
2,912.0000 KRW |
| 2026-01-18 |
3,118.0377 KRW |
132,018.2997 PENDLE |
3,108.0000 KRW |
3,073.0000 KRW |
3,155.0000 KRW |
3,111.0000 KRW |
| 2026-01-17 |
3,129.8037 KRW |
58,548.1053 PENDLE |
3,135.0000 KRW |
3,104.0000 KRW |
3,159.0000 KRW |
3,131.0000 KRW |
| 2026-01-16 |
3,125.5409 KRW |
76,766.2547 PENDLE |
3,119.0000 KRW |
3,052.0000 KRW |
3,177.0000 KRW |
3,108.0000 KRW |
| 2026-01-15 |
3,196.3310 KRW |
206,016.9101 PENDLE |
3,286.0000 KRW |
3,089.0000 KRW |
3,293.0000 KRW |
3,104.0000 KRW |
| 2026-01-14 |
3,316.5647 KRW |
241,973.0748 PENDLE |
3,307.0000 KRW |
3,268.0000 KRW |
3,407.0000 KRW |
3,326.0000 KRW |
| 2026-01-13 |
3,203.4854 KRW |
227,052.0330 PENDLE |
3,116.0000 KRW |
3,113.0000 KRW |
3,283.0000 KRW |
3,233.0000 KRW |
| 2026-01-12 |
3,211.6508 KRW |
372,441.5342 PENDLE |
3,243.0000 KRW |
3,109.0000 KRW |
3,305.0000 KRW |
3,142.0000 KRW |
| 2026-01-11 |
3,150.0191 KRW |
370,800.7345 PENDLE |
3,046.0000 KRW |
3,043.0000 KRW |
3,236.0000 KRW |
3,236.0000 KRW |
| 2026-01-10 |
3,069.9910 KRW |
99,642.6700 PENDLE |
3,086.0000 KRW |
3,027.0000 KRW |
3,107.0000 KRW |
3,051.0000 KRW |
| 2026-01-09 |
3,056.6898 KRW |
180,853.0375 PENDLE |
3,091.0000 KRW |
2,987.0000 KRW |
3,165.0000 KRW |
3,065.0000 KRW |
| 2026-01-08 |
3,125.8888 KRW |
189,698.9440 PENDLE |
3,170.0000 KRW |
3,023.0000 KRW |
3,209.0000 KRW |
3,147.0000 KRW |
| 2026-01-07 |
3,238.0848 KRW |
134,064.2787 PENDLE |
3,386.0000 KRW |
3,120.0000 KRW |
3,387.0000 KRW |
3,160.0000 KRW |
| 2026-01-06 |
3,354.1822 KRW |
294,971.8769 PENDLE |
3,390.0000 KRW |
3,208.0000 KRW |
3,456.0000 KRW |
3,288.0000 KRW |
| 2026-01-05 |
3,214.3246 KRW |
179,984.0547 PENDLE |
3,185.0000 KRW |
3,131.0000 KRW |
3,340.0000 KRW |
3,340.0000 KRW |
| 2026-01-04 |
3,195.7738 KRW |
138,422.1397 PENDLE |
3,208.0000 KRW |
3,120.0000 KRW |
3,270.0000 KRW |
3,187.0000 KRW |
| 2026-01-03 |
3,172.9471 KRW |
218,644.3755 PENDLE |
3,157.0000 KRW |
3,087.0000 KRW |
3,265.0000 KRW |
3,190.0000 KRW |
| 2026-01-02 |
3,041.9966 KRW |
418,302.7786 PENDLE |
2,948.0000 KRW |
2,912.0000 KRW |
3,190.0000 KRW |
3,162.0000 KRW |
| 2026-01-01 |
2,821.4773 KRW |
1,519,903.1639 PENDLE |
2,747.0000 KRW |
2,736.0000 KRW |
2,930.0000 KRW |
2,908.0000 KRW |
| 2025-12-31 |
2,800.5785 KRW |
1,438,756.8088 PENDLE |
2,689.0000 KRW |
2,681.0000 KRW |
2,879.0000 KRW |
2,754.0000 KRW |
| 2025-12-30 |
2,706.5443 KRW |
112,073.8895 PENDLE |
2,719.0000 KRW |
2,676.0000 KRW |
2,750.0000 KRW |
2,735.0000 KRW |
| 2025-12-29 |
2,765.9563 KRW |
244,382.6248 PENDLE |
2,741.0000 KRW |
2,683.0000 KRW |
2,826.0000 KRW |
2,732.0000 KRW |
| 2025-12-28 |
2,758.9934 KRW |
289,252.6395 PENDLE |
2,775.0000 KRW |
2,713.0000 KRW |
2,798.0000 KRW |
2,721.0000 KRW |
| 2025-12-27 |
2,741.5538 KRW |
516,347.2525 PENDLE |
2,685.0000 KRW |
2,661.0000 KRW |
2,798.0000 KRW |
2,754.0000 KRW |
| 2025-12-26 |
2,696.4899 KRW |
1,871,683.4774 PENDLE |
2,519.0000 KRW |
2,512.0000 KRW |
2,879.0000 KRW |
2,648.0000 KRW |
| 2025-12-25 |
2,588.9728 KRW |
167,507.4718 PENDLE |
2,577.0000 KRW |
2,537.0000 KRW |
2,638.0000 KRW |
2,587.0000 KRW |
| 2025-12-24 |
2,513.2476 KRW |
272,625.8345 PENDLE |
2,522.0000 KRW |
2,446.0000 KRW |
2,599.0000 KRW |
2,575.0000 KRW |
| 2025-12-23 |
2,600.4250 KRW |
207,204.1048 PENDLE |
2,720.0000 KRW |
2,521.0000 KRW |
2,725.0000 KRW |
2,545.0000 KRW |
| 2025-12-22 |
2,800.2756 KRW |
208,934.6380 PENDLE |
2,804.0000 KRW |
2,718.0000 KRW |
2,861.0000 KRW |
2,786.0000 KRW |
| 2025-12-21 |
2,828.0564 KRW |
322,167.2055 PENDLE |
2,865.0000 KRW |
2,751.0000 KRW |
2,890.0000 KRW |
2,805.0000 KRW |
| 2025-12-20 |
2,863.5395 KRW |
2,076,936.0386 PENDLE |
2,712.0000 KRW |
2,711.0000 KRW |
3,013.0000 KRW |
2,849.0000 KRW |
| 2025-12-19 |
2,659.5836 KRW |
433,615.4874 PENDLE |
2,625.0000 KRW |
2,569.0000 KRW |
2,761.0000 KRW |
2,741.0000 KRW |
| 2025-12-18 |
2,746.4092 KRW |
280,912.5895 PENDLE |
2,737.0000 KRW |
2,607.0000 KRW |
2,894.0000 KRW |
2,643.0000 KRW |
| 2025-12-17 |
2,973.0607 KRW |
92,287.4553 PENDLE |
3,032.0000 KRW |
2,865.0000 KRW |
3,058.0000 KRW |
2,865.0000 KRW |
| 2025-12-16 |
2,970.3101 KRW |
110,284.7779 PENDLE |
3,019.0000 KRW |
2,920.0000 KRW |
3,028.0000 KRW |
3,015.0000 KRW |
| 2025-12-15 |
3,053.6857 KRW |
185,761.6737 PENDLE |
3,144.0000 KRW |
2,927.0000 KRW |
3,218.0000 KRW |
3,000.0000 KRW |
| 2025-12-14 |
3,174.9201 KRW |
69,462.4038 PENDLE |
3,248.0000 KRW |
3,126.0000 KRW |
3,264.0000 KRW |
3,146.0000 KRW |
| 2025-12-13 |
3,255.3968 KRW |
52,530.8711 PENDLE |
3,308.0000 KRW |
3,206.0000 KRW |
3,317.0000 KRW |
3,256.0000 KRW |
| 2025-12-12 |
3,333.2647 KRW |
124,343.7312 PENDLE |
3,417.0000 KRW |
3,218.0000 KRW |
3,425.0000 KRW |
3,315.0000 KRW |
| 2025-12-11 |
3,391.8841 KRW |
161,509.1569 PENDLE |
3,545.0000 KRW |
3,305.0000 KRW |
3,552.0000 KRW |
3,379.0000 KRW |
| 2025-12-10 |
3,528.0468 KRW |
230,348.9149 PENDLE |
3,489.0000 KRW |
3,412.0000 KRW |
3,670.0000 KRW |
3,641.0000 KRW |
| 2025-12-09 |
3,461.3252 KRW |
166,639.3316 PENDLE |
3,565.0000 KRW |
3,384.0000 KRW |
3,571.0000 KRW |
3,431.0000 KRW |