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