Identifier on UpBit: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
4,926.8236 KRW |
6,808,154.4242 PENDLE |
4,884.0000 KRW |
4,549.0000 KRW |
5,141.0000 KRW |
4,908.0000 KRW |
| 2025-02-07 |
5,291.4255 KRW |
8,947,581.7828 PENDLE |
4,524.0000 KRW |
4,513.0000 KRW |
5,927.0000 KRW |
4,916.0000 KRW |
| 2025-02-06 |
4,717.9315 KRW |
2,257,110.1467 PENDLE |
4,712.0000 KRW |
4,484.0000 KRW |
4,938.0000 KRW |
4,505.0000 KRW |
| 2025-02-05 |
4,653.3006 KRW |
2,880,230.6055 PENDLE |
4,413.0000 KRW |
4,351.0000 KRW |
4,842.0000 KRW |
4,644.0000 KRW |
| 2025-02-04 |
4,631.0280 KRW |
2,154,130.3998 PENDLE |
4,869.0000 KRW |
4,177.0000 KRW |
5,076.0000 KRW |
4,442.0000 KRW |
| 2025-02-03 |
4,472.6978 KRW |
5,603,396.2033 PENDLE |
4,221.0000 KRW |
3,376.0000 KRW |
5,039.0000 KRW |
4,921.0000 KRW |
| 2025-02-02 |
4,812.1505 KRW |
1,342,308.7919 PENDLE |
5,108.0000 KRW |
4,241.0000 KRW |
5,232.0000 KRW |
4,309.0000 KRW |
| 2025-02-01 |
5,506.7689 KRW |
847,617.3416 PENDLE |
5,703.0000 KRW |
5,050.0000 KRW |
5,795.0000 KRW |
5,110.0000 KRW |
| 2025-01-31 |
5,785.0216 KRW |
2,336,591.6659 PENDLE |
5,380.0000 KRW |
5,300.0000 KRW |
6,100.0000 KRW |
5,690.0000 KRW |
| 2025-01-30 |
5,318.4338 KRW |
947,325.7997 PENDLE |
5,056.0000 KRW |
4,977.0000 KRW |
5,540.0000 KRW |
5,450.0000 KRW |
| 2025-01-29 |
5,002.1379 KRW |
1,164,902.0930 PENDLE |
4,848.0000 KRW |
4,805.0000 KRW |
5,242.0000 KRW |
5,070.0000 KRW |
| 2025-01-28 |
5,205.1524 KRW |
808,467.1889 PENDLE |
5,330.0000 KRW |
4,831.0000 KRW |
5,495.0000 KRW |
4,850.0000 KRW |
| 2025-01-27 |
5,299.7131 KRW |
1,181,096.1161 PENDLE |
5,589.0000 KRW |
5,089.0000 KRW |
5,627.0000 KRW |
5,217.0000 KRW |
| 2025-01-26 |
5,838.0155 KRW |
2,872,829.4132 PENDLE |
5,554.0000 KRW |
5,529.0000 KRW |
6,222.0000 KRW |
5,797.0000 KRW |
| 2025-01-25 |
5,494.7024 KRW |
1,167,838.9640 PENDLE |
5,494.0000 KRW |
5,356.0000 KRW |
5,676.0000 KRW |
5,566.0000 KRW |