Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
5,074.8268 KRW |
483,485.1686 PENDLE |
4,982.0000 KRW |
4,846.0000 KRW |
5,215.0000 KRW |
4,910.0000 KRW |
| 2025-10-15 |
5,217.4145 KRW |
264,054.4738 PENDLE |
5,425.0000 KRW |
4,975.0000 KRW |
5,450.0000 KRW |
5,010.0000 KRW |
| 2025-10-14 |
5,461.0064 KRW |
292,225.5412 PENDLE |
5,780.0000 KRW |
5,235.0000 KRW |
5,825.0000 KRW |
5,520.0000 KRW |
| 2025-10-13 |
5,714.9232 KRW |
223,247.0111 PENDLE |
5,860.0000 KRW |
5,585.0000 KRW |
5,900.0000 KRW |
5,765.0000 KRW |
| 2025-10-12 |
5,289.9235 KRW |
251,936.9882 PENDLE |
5,155.0000 KRW |
5,015.0000 KRW |
5,750.0000 KRW |
5,605.0000 KRW |
| 2025-10-11 |
5,418.6489 KRW |
448,205.8163 PENDLE |
5,435.0000 KRW |
5,085.0000 KRW |
5,675.0000 KRW |
5,345.0000 KRW |
| 2025-10-10 |
6,467.0670 KRW |
152,203.8975 PENDLE |
6,630.0000 KRW |
6,245.0000 KRW |
6,665.0000 KRW |
6,245.0000 KRW |
| 2025-10-09 |
6,602.9018 KRW |
124,957.6694 PENDLE |
6,800.0000 KRW |
6,440.0000 KRW |
6,815.0000 KRW |
6,505.0000 KRW |
| 2025-10-08 |
6,891.2666 KRW |
120,364.9503 PENDLE |
6,940.0000 KRW |
6,785.0000 KRW |
7,100.0000 KRW |
6,885.0000 KRW |
| 2025-10-07 |
7,183.4282 KRW |
190,149.5875 PENDLE |
7,155.0000 KRW |
6,950.0000 KRW |
7,360.0000 KRW |
7,060.0000 KRW |
| 2025-10-06 |
6,933.1533 KRW |
126,201.4159 PENDLE |
6,730.0000 KRW |
6,715.0000 KRW |
7,130.0000 KRW |
7,115.0000 KRW |
| 2025-10-05 |
6,866.0714 KRW |
174,970.2098 PENDLE |
6,815.0000 KRW |
6,680.0000 KRW |
7,015.0000 KRW |
6,730.0000 KRW |
| 2025-10-04 |
6,798.8011 KRW |
64,204.6029 PENDLE |
6,910.0000 KRW |
6,690.0000 KRW |
6,920.0000 KRW |
6,815.0000 KRW |
| 2025-10-03 |
6,966.3386 KRW |
142,129.1152 PENDLE |
7,110.0000 KRW |
6,805.0000 KRW |
7,120.0000 KRW |
6,825.0000 KRW |
| 2025-10-02 |
6,994.8925 KRW |
136,674.9425 PENDLE |
6,870.0000 KRW |
6,835.0000 KRW |
7,215.0000 KRW |
7,065.0000 KRW |