Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
3,846.7685 KRW |
1,932,518.1105 PENDLE |
3,742.0000 KRW |
3,687.0000 KRW |
4,100.0000 KRW |
3,773.0000 KRW |
| 2025-03-29 |
3,878.3452 KRW |
371,260.1089 PENDLE |
4,031.0000 KRW |
3,669.0000 KRW |
4,101.0000 KRW |
3,714.0000 KRW |
| 2025-03-28 |
4,089.6639 KRW |
449,545.7039 PENDLE |
4,245.0000 KRW |
3,926.0000 KRW |
4,276.0000 KRW |
4,038.0000 KRW |
| 2025-03-27 |
4,321.8047 KRW |
481,582.1994 PENDLE |
4,275.0000 KRW |
4,221.0000 KRW |
4,426.0000 KRW |
4,278.0000 KRW |
| 2025-03-26 |
4,266.1497 KRW |
594,400.4729 PENDLE |
4,323.0000 KRW |
4,168.0000 KRW |
4,367.0000 KRW |
4,265.0000 KRW |
| 2025-03-25 |
4,256.7014 KRW |
600,674.7493 PENDLE |
4,200.0000 KRW |
4,137.0000 KRW |
4,393.0000 KRW |
4,312.0000 KRW |
| 2025-03-24 |
4,024.4879 KRW |
740,100.0267 PENDLE |
3,949.0000 KRW |
3,812.0000 KRW |
4,200.0000 KRW |
4,190.0000 KRW |
| 2025-03-23 |
4,005.7224 KRW |
1,930,945.4377 PENDLE |
3,915.0000 KRW |
3,864.0000 KRW |
4,181.0000 KRW |
3,923.0000 KRW |
| 2025-03-22 |
3,892.0278 KRW |
987,557.4843 PENDLE |
3,719.0000 KRW |
3,703.0000 KRW |
4,029.0000 KRW |
3,959.0000 KRW |
| 2025-03-21 |
3,744.2857 KRW |
825,363.9846 PENDLE |
3,699.0000 KRW |
3,627.0000 KRW |
3,852.0000 KRW |
3,781.0000 KRW |
| 2025-03-20 |
3,685.4923 KRW |
620,280.6169 PENDLE |
3,705.0000 KRW |
3,550.0000 KRW |
3,961.0000 KRW |
3,702.0000 KRW |
| 2025-03-19 |
3,582.6277 KRW |
728,126.5319 PENDLE |
3,515.0000 KRW |
3,415.0000 KRW |
3,744.0000 KRW |
3,699.0000 KRW |
| 2025-03-18 |
3,410.6782 KRW |
625,926.3263 PENDLE |
3,382.0000 KRW |
3,288.0000 KRW |
3,561.0000 KRW |
3,482.0000 KRW |
| 2025-03-17 |
3,297.6991 KRW |
1,102,482.0960 PENDLE |
3,048.0000 KRW |
3,036.0000 KRW |
3,501.0000 KRW |
3,391.0000 KRW |
| 2025-03-16 |
3,200.0228 KRW |
381,165.7824 PENDLE |
3,235.0000 KRW |
3,066.0000 KRW |
3,289.0000 KRW |
3,095.0000 KRW |
| 2025-03-15 |
3,177.6025 KRW |
363,185.1117 PENDLE |
3,126.0000 KRW |
3,095.0000 KRW |
3,245.0000 KRW |
3,224.0000 KRW |
| 2025-03-14 |
3,096.9806 KRW |
390,165.2104 PENDLE |
3,010.0000 KRW |
3,002.0000 KRW |
3,240.0000 KRW |
3,149.0000 KRW |
| 2025-03-13 |
3,038.3303 KRW |
280,385.2294 PENDLE |
3,069.0000 KRW |
2,950.0000 KRW |
3,110.0000 KRW |
2,967.0000 KRW |
| 2025-03-12 |
3,058.4080 KRW |
551,324.9361 PENDLE |
3,089.0000 KRW |
2,940.0000 KRW |
3,185.0000 KRW |
3,027.0000 KRW |
| 2025-03-11 |
2,949.1760 KRW |
789,465.7496 PENDLE |
2,856.0000 KRW |
2,724.0000 KRW |
3,111.0000 KRW |
3,111.0000 KRW |
| 2025-03-10 |
3,078.5194 KRW |
982,505.0011 PENDLE |
3,103.0000 KRW |
2,783.0000 KRW |
3,261.0000 KRW |
2,900.0000 KRW |
| 2025-03-09 |
3,258.2225 KRW |
831,699.4152 PENDLE |
3,573.0000 KRW |
3,033.0000 KRW |
3,573.0000 KRW |
3,097.0000 KRW |
| 2025-03-08 |
3,586.2959 KRW |
172,781.2999 PENDLE |
3,613.0000 KRW |
3,524.0000 KRW |
3,636.0000 KRW |
3,598.0000 KRW |
| 2025-03-07 |
3,615.0622 KRW |
403,751.7827 PENDLE |
3,643.0000 KRW |
3,470.0000 KRW |
3,790.0000 KRW |
3,641.0000 KRW |
| 2025-03-06 |
3,790.3883 KRW |
651,765.8055 PENDLE |
3,763.0000 KRW |
3,624.0000 KRW |
3,961.0000 KRW |
3,677.0000 KRW |
| 2025-03-05 |
3,770.5250 KRW |
725,375.8928 PENDLE |
3,689.0000 KRW |
3,621.0000 KRW |
3,939.0000 KRW |
3,761.0000 KRW |
| 2025-03-04 |
3,519.5137 KRW |
1,180,617.8508 PENDLE |
3,729.0000 KRW |
3,358.0000 KRW |
3,777.0000 KRW |
3,731.0000 KRW |
| 2025-03-03 |
4,159.6877 KRW |
1,015,792.5473 PENDLE |
4,653.0000 KRW |
3,691.0000 KRW |
4,661.0000 KRW |
3,762.0000 KRW |
| 2025-03-02 |
4,360.3305 KRW |
619,544.7218 PENDLE |
4,258.0000 KRW |
4,080.0000 KRW |
4,654.0000 KRW |
4,629.0000 KRW |
| 2025-03-01 |
4,214.4345 KRW |
376,369.5005 PENDLE |
4,241.0000 KRW |
4,100.0000 KRW |
4,344.0000 KRW |
4,250.0000 KRW |
| 2025-02-28 |
4,132.3012 KRW |
957,907.5859 PENDLE |
4,316.0000 KRW |
3,920.0000 KRW |
4,374.0000 KRW |
4,229.0000 KRW |
| 2025-02-27 |
4,237.6357 KRW |
1,114,058.3069 PENDLE |
4,013.0000 KRW |
3,934.0000 KRW |
4,450.0000 KRW |
4,228.0000 KRW |
| 2025-02-26 |
4,116.5273 KRW |
520,433.6324 PENDLE |
4,218.0000 KRW |
3,920.0000 KRW |
4,292.0000 KRW |
3,962.0000 KRW |
| 2025-02-25 |
4,163.3125 KRW |
894,467.5515 PENDLE |
4,249.0000 KRW |
3,952.0000 KRW |
4,366.0000 KRW |
4,245.0000 KRW |
| 2025-02-24 |
4,613.1921 KRW |
547,300.8562 PENDLE |
5,024.0000 KRW |
4,183.0000 KRW |
5,055.0000 KRW |
4,210.0000 KRW |
| 2025-02-23 |
5,113.6605 KRW |
296,856.2254 PENDLE |
5,144.0000 KRW |
4,960.0000 KRW |
5,256.0000 KRW |
4,986.0000 KRW |
| 2025-02-22 |
5,096.2310 KRW |
262,276.4036 PENDLE |
5,026.0000 KRW |
4,961.0000 KRW |
5,242.0000 KRW |
5,127.0000 KRW |
| 2025-02-21 |
5,217.7725 KRW |
565,939.9165 PENDLE |
5,272.0000 KRW |
4,938.0000 KRW |
5,475.0000 KRW |
5,001.0000 KRW |
| 2025-02-20 |
5,102.8021 KRW |
416,958.8069 PENDLE |
4,902.0000 KRW |
4,895.0000 KRW |
5,256.0000 KRW |
5,230.0000 KRW |
| 2025-02-19 |
4,884.9137 KRW |
338,226.3668 PENDLE |
4,858.0000 KRW |
4,768.0000 KRW |
4,996.0000 KRW |
4,890.0000 KRW |
| 2025-02-18 |
4,900.2789 KRW |
666,645.7861 PENDLE |
5,190.0000 KRW |
4,674.0000 KRW |
5,206.0000 KRW |
4,850.0000 KRW |
| 2025-02-17 |
5,351.5463 KRW |
803,668.0894 PENDLE |
5,361.0000 KRW |
5,100.0000 KRW |
5,596.0000 KRW |
5,177.0000 KRW |
| 2025-02-16 |
5,395.4275 KRW |
462,155.4777 PENDLE |
5,479.0000 KRW |
5,281.0000 KRW |
5,513.0000 KRW |
5,388.0000 KRW |
| 2025-02-15 |
5,554.2487 KRW |
703,607.5893 PENDLE |
5,533.0000 KRW |
5,428.0000 KRW |
5,730.0000 KRW |
5,515.0000 KRW |
| 2025-02-14 |
5,305.2590 KRW |
1,096,729.8835 PENDLE |
5,138.0000 KRW |
5,052.0000 KRW |
5,508.0000 KRW |
5,483.0000 KRW |
| 2025-02-13 |
5,158.7697 KRW |
1,031,373.1734 PENDLE |
5,443.0000 KRW |
4,968.0000 KRW |
5,482.0000 KRW |
5,110.0000 KRW |
| 2025-02-12 |
5,317.1468 KRW |
1,634,061.5338 PENDLE |
5,513.0000 KRW |
4,974.0000 KRW |
5,629.0000 KRW |
5,579.0000 KRW |
| 2025-02-11 |
5,468.2747 KRW |
2,638,240.5269 PENDLE |
5,262.0000 KRW |
5,207.0000 KRW |
5,650.0000 KRW |
5,521.0000 KRW |
| 2025-02-10 |
5,081.3366 KRW |
2,653,706.5126 PENDLE |
4,877.0000 KRW |
4,761.0000 KRW |
5,285.0000 KRW |
5,240.0000 KRW |
| 2025-02-09 |
4,898.7775 KRW |
1,839,561.8660 PENDLE |
5,000.0000 KRW |
4,656.0000 KRW |
5,100.0000 KRW |
4,812.0000 KRW |