Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
7,235.5517 KRW |
349,196.3439 PENDLE |
7,305.0000 KRW |
7,115.0000 KRW |
7,405.0000 KRW |
7,115.0000 KRW |
| 2025-08-26 |
7,589.7537 KRW |
1,074,204.3185 PENDLE |
7,285.0000 KRW |
7,115.0000 KRW |
8,045.0000 KRW |
7,220.0000 KRW |
| 2025-08-25 |
7,728.0170 KRW |
666,041.1209 PENDLE |
8,185.0000 KRW |
7,300.0000 KRW |
8,245.0000 KRW |
7,400.0000 KRW |
| 2025-08-24 |
8,332.3227 KRW |
468,513.6590 PENDLE |
8,440.0000 KRW |
8,060.0000 KRW |
8,635.0000 KRW |
8,335.0000 KRW |
| 2025-08-23 |
8,365.7132 KRW |
902,034.2201 PENDLE |
8,120.0000 KRW |
7,970.0000 KRW |
8,715.0000 KRW |
8,420.0000 KRW |
| 2025-08-22 |
7,830.4168 KRW |
1,064,681.0049 PENDLE |
7,620.0000 KRW |
7,470.0000 KRW |
8,195.0000 KRW |
8,155.0000 KRW |
| 2025-08-21 |
7,593.2325 KRW |
199,235.0525 PENDLE |
7,660.0000 KRW |
7,435.0000 KRW |
7,720.0000 KRW |
7,605.0000 KRW |
| 2025-08-20 |
7,286.3013 KRW |
269,213.7168 PENDLE |
7,090.0000 KRW |
7,065.0000 KRW |
7,650.0000 KRW |
7,550.0000 KRW |
| 2025-08-19 |
7,332.1325 KRW |
309,374.1382 PENDLE |
7,425.0000 KRW |
7,095.0000 KRW |
7,520.0000 KRW |
7,185.0000 KRW |
| 2025-08-18 |
7,474.6870 KRW |
429,147.5158 PENDLE |
7,705.0000 KRW |
7,205.0000 KRW |
7,730.0000 KRW |
7,545.0000 KRW |
| 2025-08-17 |
7,808.5094 KRW |
510,880.0520 PENDLE |
7,555.0000 KRW |
7,515.0000 KRW |
7,990.0000 KRW |
7,750.0000 KRW |
| 2025-08-16 |
7,435.1237 KRW |
151,612.2098 PENDLE |
7,395.0000 KRW |
7,310.0000 KRW |
7,565.0000 KRW |
7,520.0000 KRW |
| 2025-08-15 |
7,574.2240 KRW |
658,449.7014 PENDLE |
7,560.0000 KRW |
7,280.0000 KRW |
7,750.0000 KRW |
7,450.0000 KRW |
| 2025-08-14 |
7,448.3043 KRW |
1,079,282.7318 PENDLE |
7,690.0000 KRW |
6,925.0000 KRW |
7,875.0000 KRW |
7,575.0000 KRW |
| 2025-08-13 |
7,688.8363 KRW |
629,559.5547 PENDLE |
7,815.0000 KRW |
7,425.0000 KRW |
8,040.0000 KRW |
7,615.0000 KRW |
| 2025-08-12 |
7,563.1524 KRW |
704,831.6433 PENDLE |
7,525.0000 KRW |
7,295.0000 KRW |
7,865.0000 KRW |
7,850.0000 KRW |
| 2025-08-11 |
7,730.6897 KRW |
3,323,152.9886 PENDLE |
7,510.0000 KRW |
7,195.0000 KRW |
8,230.0000 KRW |
7,485.0000 KRW |
| 2025-08-10 |
7,613.7139 KRW |
469,994.1819 PENDLE |
7,800.0000 KRW |
7,365.0000 KRW |
7,950.0000 KRW |
7,480.0000 KRW |
| 2025-08-09 |
7,529.6115 KRW |
1,616,594.9621 PENDLE |
7,430.0000 KRW |
7,280.0000 KRW |
7,840.0000 KRW |
7,800.0000 KRW |
| 2025-08-08 |
7,171.3254 KRW |
4,453,171.6485 PENDLE |
6,910.0000 KRW |
6,785.0000 KRW |
7,555.0000 KRW |
7,520.0000 KRW |
| 2025-08-07 |
6,513.8549 KRW |
1,923,402.3160 PENDLE |
5,585.0000 KRW |
5,555.0000 KRW |
7,065.0000 KRW |
6,895.0000 KRW |
| 2025-08-06 |
5,468.9066 KRW |
265,247.2789 PENDLE |
5,420.0000 KRW |
5,265.0000 KRW |
5,840.0000 KRW |
5,590.0000 KRW |
| 2025-08-05 |
5,465.0658 KRW |
231,237.0157 PENDLE |
5,655.0000 KRW |
5,225.0000 KRW |
5,660.0000 KRW |
5,300.0000 KRW |
| 2025-08-04 |
5,679.8768 KRW |
235,036.1739 PENDLE |
5,580.0000 KRW |
5,535.0000 KRW |
5,805.0000 KRW |
5,670.0000 KRW |
| 2025-08-03 |
5,458.4362 KRW |
215,444.1133 PENDLE |
5,210.0000 KRW |
5,170.0000 KRW |
5,630.0000 KRW |
5,575.0000 KRW |
| 2025-08-02 |
5,431.2472 KRW |
312,775.4149 PENDLE |
5,445.0000 KRW |
5,170.0000 KRW |
5,610.0000 KRW |
5,220.0000 KRW |
| 2025-08-01 |
5,496.7356 KRW |
572,922.9582 PENDLE |
5,635.0000 KRW |
5,293.0000 KRW |
5,945.0000 KRW |
5,460.0000 KRW |
| 2025-07-31 |
6,089.0999 KRW |
502,682.5193 PENDLE |
5,980.0000 KRW |
5,705.0000 KRW |
6,300.0000 KRW |
5,705.0000 KRW |
| 2025-07-30 |
6,049.3428 KRW |
385,467.6687 PENDLE |
6,055.0000 KRW |
5,799.0000 KRW |
6,196.0000 KRW |
5,935.0000 KRW |
| 2025-07-29 |
6,038.5995 KRW |
451,987.0032 PENDLE |
6,237.0000 KRW |
5,805.0000 KRW |
6,299.0000 KRW |
5,936.0000 KRW |
| 2025-07-28 |
6,209.7713 KRW |
849,059.2022 PENDLE |
6,040.0000 KRW |
5,910.0000 KRW |
6,482.0000 KRW |
6,088.0000 KRW |
| 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 |