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