Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-07 |
5,632.3498 KRW |
66,282.3693 PENDLE |
5,573.0000 KRW |
5,538.0000 KRW |
5,734.0000 KRW |
5,706.0000 KRW |
| 2025-06-06 |
5,644.8760 KRW |
192,944.0333 PENDLE |
5,558.0000 KRW |
5,496.0000 KRW |
5,772.0000 KRW |
5,572.0000 KRW |
| 2025-06-05 |
5,593.4965 KRW |
280,003.5085 PENDLE |
5,710.0000 KRW |
5,320.0000 KRW |
5,813.0000 KRW |
5,571.0000 KRW |
| 2025-06-04 |
5,979.7231 KRW |
374,394.4252 PENDLE |
5,898.0000 KRW |
5,678.0000 KRW |
6,158.0000 KRW |
5,705.0000 KRW |
| 2025-06-03 |
6,008.0268 KRW |
223,064.0998 PENDLE |
6,012.0000 KRW |
5,844.0000 KRW |
6,148.0000 KRW |
5,855.0000 KRW |
| 2025-06-02 |
5,709.9086 KRW |
171,172.4588 PENDLE |
5,824.0000 KRW |
5,556.0000 KRW |
5,879.0000 KRW |
5,836.0000 KRW |
| 2025-06-01 |
5,674.9486 KRW |
134,745.2051 PENDLE |
5,650.0000 KRW |
5,514.0000 KRW |
5,834.0000 KRW |
5,797.0000 KRW |
| 2025-05-31 |
5,648.7235 KRW |
227,865.4927 PENDLE |
5,584.0000 KRW |
5,399.0000 KRW |
5,888.0000 KRW |
5,715.0000 KRW |
| 2025-05-30 |
5,877.5781 KRW |
349,278.6126 PENDLE |
6,033.0000 KRW |
5,532.0000 KRW |
6,076.0000 KRW |
5,595.0000 KRW |
| 2025-05-29 |
6,245.6307 KRW |
317,439.4643 PENDLE |
6,287.0000 KRW |
6,048.0000 KRW |
6,499.0000 KRW |
6,097.0000 KRW |
| 2025-05-28 |
6,253.5816 KRW |
292,233.9394 PENDLE |
6,322.0000 KRW |
6,115.0000 KRW |
6,400.0000 KRW |
6,201.0000 KRW |
| 2025-05-27 |
6,219.3636 KRW |
445,633.7345 PENDLE |
6,020.0000 KRW |
5,916.0000 KRW |
6,520.0000 KRW |
6,349.0000 KRW |
| 2025-05-26 |
6,132.3536 KRW |
266,659.5592 PENDLE |
6,165.0000 KRW |
5,975.0000 KRW |
6,259.0000 KRW |
6,065.0000 KRW |
| 2025-05-25 |
6,098.6818 KRW |
280,177.2614 PENDLE |
6,194.0000 KRW |
5,964.0000 KRW |
6,240.0000 KRW |
6,156.0000 KRW |
| 2025-05-24 |
6,100.3644 KRW |
279,418.9759 PENDLE |
5,937.0000 KRW |
5,923.0000 KRW |
6,290.0000 KRW |
6,187.0000 KRW |
| 2025-05-23 |
6,249.3680 KRW |
358,161.7519 PENDLE |
6,443.0000 KRW |
6,005.0000 KRW |
6,511.0000 KRW |
6,089.0000 KRW |
| 2025-05-22 |
6,404.2533 KRW |
708,506.8540 PENDLE |
6,067.0000 KRW |
6,067.0000 KRW |
6,569.0000 KRW |
6,283.0000 KRW |
| 2025-05-21 |
6,155.0378 KRW |
440,049.3348 PENDLE |
6,192.0000 KRW |
5,957.0000 KRW |
6,328.0000 KRW |
6,060.0000 KRW |
| 2025-05-20 |
6,186.8378 KRW |
1,256,581.6688 PENDLE |
5,835.0000 KRW |
5,823.0000 KRW |
6,337.0000 KRW |
6,206.0000 KRW |