Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
6,457.1002 KRW |
310,670.4869 PENDLE |
6,385.0000 KRW |
6,235.0000 KRW |
6,830.0000 KRW |
6,815.0000 KRW |
| 2025-09-30 |
6,331.3106 KRW |
415,210.2507 PENDLE |
6,750.0000 KRW |
5,915.0000 KRW |
6,840.0000 KRW |
6,375.0000 KRW |
| 2025-09-29 |
6,760.6747 KRW |
148,150.1976 PENDLE |
6,905.0000 KRW |
6,645.0000 KRW |
6,910.0000 KRW |
6,695.0000 KRW |
| 2025-09-28 |
6,621.6838 KRW |
44,350.1237 PENDLE |
6,625.0000 KRW |
6,505.0000 KRW |
6,815.0000 KRW |
6,805.0000 KRW |
| 2025-09-27 |
6,709.5253 KRW |
84,530.2353 PENDLE |
6,730.0000 KRW |
6,575.0000 KRW |
6,810.0000 KRW |
6,615.0000 KRW |
| 2025-09-26 |
6,639.9016 KRW |
268,488.1811 PENDLE |
6,430.0000 KRW |
6,415.0000 KRW |
6,770.0000 KRW |
6,685.0000 KRW |
| 2025-09-25 |
6,559.0960 KRW |
243,457.8467 PENDLE |
6,725.0000 KRW |
6,250.0000 KRW |
6,805.0000 KRW |
6,495.0000 KRW |
| 2025-09-24 |
6,761.4332 KRW |
175,936.4479 PENDLE |
6,705.0000 KRW |
6,550.0000 KRW |
6,930.0000 KRW |
6,730.0000 KRW |
| 2025-09-23 |
6,859.8639 KRW |
167,720.9663 PENDLE |
6,970.0000 KRW |
6,690.0000 KRW |
7,005.0000 KRW |
6,780.0000 KRW |
| 2025-09-22 |
6,715.0906 KRW |
267,235.3652 PENDLE |
7,035.0000 KRW |
6,430.0000 KRW |
7,050.0000 KRW |
6,845.0000 KRW |
| 2025-09-21 |
7,065.7769 KRW |
105,553.5159 PENDLE |
7,110.0000 KRW |
7,000.0000 KRW |
7,155.0000 KRW |
7,020.0000 KRW |
| 2025-09-20 |
7,199.8654 KRW |
83,581.0092 PENDLE |
7,220.0000 KRW |
7,060.0000 KRW |
7,340.0000 KRW |
7,115.0000 KRW |
| 2025-09-19 |
7,210.7611 KRW |
199,044.5019 PENDLE |
7,310.0000 KRW |
6,900.0000 KRW |
7,520.0000 KRW |
7,250.0000 KRW |
| 2025-09-18 |
7,223.8055 KRW |
190,445.1304 PENDLE |
7,190.0000 KRW |
7,050.0000 KRW |
7,395.0000 KRW |
7,390.0000 KRW |
| 2025-09-17 |
6,996.0625 KRW |
253,747.1979 PENDLE |
6,925.0000 KRW |
6,835.0000 KRW |
7,285.0000 KRW |
7,185.0000 KRW |
| 2025-09-16 |
6,782.5809 KRW |
149,033.7766 PENDLE |
6,875.0000 KRW |
6,605.0000 KRW |
6,945.0000 KRW |
6,890.0000 KRW |
| 2025-09-15 |
6,909.4709 KRW |
197,831.8172 PENDLE |
7,025.0000 KRW |
6,705.0000 KRW |
7,140.0000 KRW |
6,800.0000 KRW |
| 2025-09-14 |
7,071.8032 KRW |
217,855.1918 PENDLE |
7,175.0000 KRW |
6,840.0000 KRW |
7,295.0000 KRW |
6,980.0000 KRW |
| 2025-09-13 |
7,247.9179 KRW |
253,251.3657 PENDLE |
7,300.0000 KRW |
7,045.0000 KRW |
7,470.0000 KRW |
7,160.0000 KRW |
| 2025-09-12 |
7,284.6530 KRW |
577,174.9223 PENDLE |
7,440.0000 KRW |
7,135.0000 KRW |
7,445.0000 KRW |
7,340.0000 KRW |
| 2025-09-11 |
6,966.0476 KRW |
1,137,406.3179 PENDLE |
6,680.0000 KRW |
6,635.0000 KRW |
7,120.0000 KRW |
7,120.0000 KRW |
| 2025-09-10 |
6,651.3098 KRW |
403,673.4590 PENDLE |
6,595.0000 KRW |
6,520.0000 KRW |
6,890.0000 KRW |
6,685.0000 KRW |
| 2025-09-09 |
6,699.4118 KRW |
375,717.1911 PENDLE |
6,730.0000 KRW |
6,490.0000 KRW |
6,935.0000 KRW |
6,575.0000 KRW |
| 2025-09-08 |
6,738.7366 KRW |
626,539.4074 PENDLE |
6,475.0000 KRW |
6,460.0000 KRW |
6,920.0000 KRW |
6,790.0000 KRW |
| 2025-09-07 |
6,486.1936 KRW |
69,160.3996 PENDLE |
6,435.0000 KRW |
6,415.0000 KRW |
6,550.0000 KRW |
6,465.0000 KRW |
| 2025-09-06 |
6,551.4235 KRW |
183,981.4296 PENDLE |
6,625.0000 KRW |
6,430.0000 KRW |
6,675.0000 KRW |
6,445.0000 KRW |
| 2025-09-05 |
6,549.5479 KRW |
401,633.7040 PENDLE |
6,310.0000 KRW |
6,255.0000 KRW |
6,715.0000 KRW |
6,605.0000 KRW |
| 2025-09-04 |
6,493.2115 KRW |
259,267.9505 PENDLE |
6,595.0000 KRW |
6,265.0000 KRW |
6,670.0000 KRW |
6,335.0000 KRW |
| 2025-09-03 |
6,444.5416 KRW |
215,057.9047 PENDLE |
6,355.0000 KRW |
6,265.0000 KRW |
6,655.0000 KRW |
6,615.0000 KRW |
| 2025-09-02 |
6,315.0804 KRW |
229,914.6126 PENDLE |
6,295.0000 KRW |
6,070.0000 KRW |
6,450.0000 KRW |
6,290.0000 KRW |
| 2025-09-01 |
6,341.5264 KRW |
250,554.7109 PENDLE |
6,415.0000 KRW |
6,190.0000 KRW |
6,500.0000 KRW |
6,230.0000 KRW |
| 2025-08-31 |
6,663.6083 KRW |
159,145.9993 PENDLE |
6,705.0000 KRW |
6,440.0000 KRW |
6,790.0000 KRW |
6,515.0000 KRW |
| 2025-08-30 |
6,575.2839 KRW |
266,154.9205 PENDLE |
6,525.0000 KRW |
6,375.0000 KRW |
6,705.0000 KRW |
6,685.0000 KRW |
| 2025-08-29 |
6,659.2453 KRW |
425,789.1694 PENDLE |
6,835.0000 KRW |
6,440.0000 KRW |
6,840.0000 KRW |
6,460.0000 KRW |
| 2025-08-28 |
7,029.8627 KRW |
434,470.0786 PENDLE |
7,130.0000 KRW |
6,790.0000 KRW |
7,260.0000 KRW |
6,835.0000 KRW |
| 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 |