Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |