Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
5,670.2984 KRW |
274,316.1339 PENDLE |
5,918.0000 KRW |
5,459.0000 KRW |
5,944.0000 KRW |
5,712.0000 KRW |
| 2025-05-18 |
5,670.7047 KRW |
101,657.1775 PENDLE |
5,548.0000 KRW |
5,510.0000 KRW |
5,900.0000 KRW |
5,655.0000 KRW |
| 2025-05-17 |
5,602.2733 KRW |
200,845.2553 PENDLE |
5,660.0000 KRW |
5,483.0000 KRW |
5,729.0000 KRW |
5,545.0000 KRW |
| 2025-05-16 |
5,891.7472 KRW |
595,444.2615 PENDLE |
5,743.0000 KRW |
5,550.0000 KRW |
6,086.0000 KRW |
5,657.0000 KRW |
| 2025-05-15 |
5,483.0332 KRW |
1,239,463.3528 PENDLE |
5,922.0000 KRW |
5,250.0000 KRW |
6,067.0000 KRW |
5,661.0000 KRW |
| 2025-05-14 |
5,948.4900 KRW |
911,494.3790 PENDLE |
5,865.0000 KRW |
5,718.0000 KRW |
6,104.0000 KRW |
5,943.0000 KRW |
| 2025-05-13 |
5,697.0860 KRW |
1,795,075.2288 PENDLE |
5,407.0000 KRW |
5,155.0000 KRW |
5,920.0000 KRW |
5,875.0000 KRW |
| 2025-05-12 |
5,469.0860 KRW |
388,712.7331 PENDLE |
5,457.0000 KRW |
5,130.0000 KRW |
5,732.0000 KRW |
5,285.0000 KRW |
| 2025-05-11 |
5,457.4836 KRW |
339,222.9480 PENDLE |
5,670.0000 KRW |
5,261.0000 KRW |
5,713.0000 KRW |
5,398.0000 KRW |
| 2025-05-10 |
5,513.7181 KRW |
410,380.3409 PENDLE |
5,392.0000 KRW |
5,320.0000 KRW |
5,688.0000 KRW |
5,675.0000 KRW |
| 2025-05-09 |
5,367.1524 KRW |
436,317.2298 PENDLE |
5,169.0000 KRW |
5,070.0000 KRW |
5,599.0000 KRW |
5,287.0000 KRW |
| 2025-05-08 |
4,984.4799 KRW |
623,487.0855 PENDLE |
4,583.0000 KRW |
4,504.0000 KRW |
5,273.0000 KRW |
5,119.0000 KRW |
| 2025-05-07 |
4,532.1619 KRW |
134,867.1859 PENDLE |
4,565.0000 KRW |
4,421.0000 KRW |
4,613.0000 KRW |
4,589.0000 KRW |
| 2025-05-06 |
4,500.4323 KRW |
154,446.1008 PENDLE |
4,599.0000 KRW |
4,392.0000 KRW |
4,615.0000 KRW |
4,489.0000 KRW |
| 2025-05-05 |
4,561.4947 KRW |
187,737.5062 PENDLE |
4,612.0000 KRW |
4,467.0000 KRW |
4,661.0000 KRW |
4,597.0000 KRW |
| 2025-05-04 |
4,685.8771 KRW |
179,744.0670 PENDLE |
4,789.0000 KRW |
4,548.0000 KRW |
4,801.0000 KRW |
4,632.0000 KRW |
| 2025-05-03 |
4,972.5739 KRW |
270,224.0744 PENDLE |
5,181.0000 KRW |
4,728.0000 KRW |
5,181.0000 KRW |
4,787.0000 KRW |
| 2025-05-02 |
5,147.7408 KRW |
549,551.4217 PENDLE |
5,065.0000 KRW |
5,053.0000 KRW |
5,200.0000 KRW |
5,098.0000 KRW |
| 2025-05-01 |
5,063.3689 KRW |
307,059.4392 PENDLE |
4,967.0000 KRW |
4,950.0000 KRW |
5,156.0000 KRW |
5,077.0000 KRW |
| 2025-04-30 |
4,824.6447 KRW |
315,854.0164 PENDLE |
4,791.0000 KRW |
4,639.0000 KRW |
4,975.0000 KRW |
4,922.0000 KRW |
| 2025-04-29 |
4,846.2776 KRW |
270,912.3409 PENDLE |
4,856.0000 KRW |
4,723.0000 KRW |
4,929.0000 KRW |
4,772.0000 KRW |
| 2025-04-28 |
4,790.0013 KRW |
362,322.6848 PENDLE |
4,746.0000 KRW |
4,600.0000 KRW |
4,952.0000 KRW |
4,879.0000 KRW |
| 2025-04-27 |
4,876.9413 KRW |
488,504.1592 PENDLE |
4,991.0000 KRW |
4,704.0000 KRW |
5,098.0000 KRW |
4,747.0000 KRW |
| 2025-04-26 |
5,094.7677 KRW |
406,697.3982 PENDLE |
5,144.0000 KRW |
4,929.0000 KRW |
5,309.0000 KRW |
4,982.0000 KRW |
| 2025-04-25 |
5,066.5722 KRW |
713,173.1213 PENDLE |
4,926.0000 KRW |
4,779.0000 KRW |
5,425.0000 KRW |
5,183.0000 KRW |
| 2025-04-24 |
4,722.5847 KRW |
586,501.0987 PENDLE |
4,695.0000 KRW |
4,474.0000 KRW |
5,078.0000 KRW |
4,935.0000 KRW |
| 2025-04-23 |
4,918.9032 KRW |
642,451.6150 PENDLE |
4,960.0000 KRW |
4,666.0000 KRW |
5,123.0000 KRW |
4,742.0000 KRW |
| 2025-04-22 |
4,791.4382 KRW |
435,184.3522 PENDLE |
4,669.0000 KRW |
4,572.0000 KRW |
4,995.0000 KRW |
4,871.0000 KRW |
| 2025-04-21 |
4,709.0312 KRW |
737,408.3225 PENDLE |
4,492.0000 KRW |
4,476.0000 KRW |
4,845.0000 KRW |
4,639.0000 KRW |
| 2025-04-20 |
4,525.6945 KRW |
300,991.5205 PENDLE |
4,577.0000 KRW |
4,399.0000 KRW |
4,656.0000 KRW |
4,490.0000 KRW |
| 2025-04-19 |
4,571.6358 KRW |
181,822.9274 PENDLE |
4,597.0000 KRW |
4,482.0000 KRW |
4,654.0000 KRW |
4,603.0000 KRW |
| 2025-04-18 |
4,484.4910 KRW |
238,682.7253 PENDLE |
4,483.0000 KRW |
4,390.0000 KRW |
4,629.0000 KRW |
4,590.0000 KRW |
| 2025-04-17 |
4,496.6744 KRW |
527,864.5566 PENDLE |
4,565.0000 KRW |
4,322.0000 KRW |
4,690.0000 KRW |
4,471.0000 KRW |
| 2025-04-16 |
4,588.3617 KRW |
572,328.7962 PENDLE |
4,455.0000 KRW |
4,416.0000 KRW |
4,719.0000 KRW |
4,575.0000 KRW |
| 2025-04-15 |
4,557.4381 KRW |
523,547.1432 PENDLE |
4,516.0000 KRW |
4,400.0000 KRW |
4,707.0000 KRW |
4,460.0000 KRW |
| 2025-04-14 |
4,660.1979 KRW |
510,815.0353 PENDLE |
4,680.0000 KRW |
4,505.0000 KRW |
4,840.0000 KRW |
4,566.0000 KRW |
| 2025-04-13 |
4,910.1706 KRW |
613,128.6068 PENDLE |
5,001.0000 KRW |
4,650.0000 KRW |
5,121.0000 KRW |
4,713.0000 KRW |
| 2025-04-12 |
4,817.2459 KRW |
555,406.6541 PENDLE |
4,736.0000 KRW |
4,604.0000 KRW |
5,171.0000 KRW |
5,060.0000 KRW |
| 2025-04-11 |
4,866.4816 KRW |
903,415.4364 PENDLE |
4,707.0000 KRW |
4,671.0000 KRW |
5,093.0000 KRW |
4,765.0000 KRW |
| 2025-04-10 |
4,864.0295 KRW |
1,049,389.9942 PENDLE |
4,920.0000 KRW |
4,653.0000 KRW |
5,054.0000 KRW |
4,713.0000 KRW |
| 2025-04-09 |
4,515.8661 KRW |
3,276,081.6845 PENDLE |
4,080.0000 KRW |
3,906.0000 KRW |
5,104.0000 KRW |
4,971.0000 KRW |
| 2025-04-08 |
4,491.6535 KRW |
1,684,904.1804 PENDLE |
4,274.0000 KRW |
4,120.0000 KRW |
4,759.0000 KRW |
4,151.0000 KRW |
| 2025-04-07 |
4,073.3019 KRW |
1,520,916.5934 PENDLE |
3,954.0000 KRW |
3,552.0000 KRW |
4,530.0000 KRW |
4,279.0000 KRW |
| 2025-04-06 |
4,328.2621 KRW |
743,072.9294 PENDLE |
4,509.0000 KRW |
3,935.0000 KRW |
4,634.0000 KRW |
4,003.0000 KRW |
| 2025-04-05 |
4,697.7257 KRW |
377,453.7577 PENDLE |
4,692.0000 KRW |
4,489.0000 KRW |
4,854.0000 KRW |
4,503.0000 KRW |
| 2025-04-04 |
4,608.8901 KRW |
1,110,862.6694 PENDLE |
4,719.0000 KRW |
4,446.0000 KRW |
4,836.0000 KRW |
4,681.0000 KRW |
| 2025-04-03 |
4,344.8826 KRW |
1,300,841.3529 PENDLE |
4,413.0000 KRW |
4,020.0000 KRW |
4,600.0000 KRW |
4,495.0000 KRW |
| 2025-04-02 |
4,561.3303 KRW |
2,415,024.0392 PENDLE |
4,502.0000 KRW |
4,344.0000 KRW |
4,918.0000 KRW |
4,414.0000 KRW |
| 2025-04-01 |
4,284.4316 KRW |
1,703,780.9092 PENDLE |
4,060.0000 KRW |
4,056.0000 KRW |
4,559.0000 KRW |
4,483.0000 KRW |
| 2025-03-31 |
3,925.5364 KRW |
3,268,954.2135 PENDLE |
3,771.0000 KRW |
3,656.0000 KRW |
4,194.0000 KRW |
3,939.0000 KRW |