Identifier on UpBit: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
17.3517 KRW |
182,184,117.1185 PENGU |
17.4000 KRW |
17.0000 KRW |
17.6000 KRW |
17.3000 KRW |
| 2025-12-04 |
17.7457 KRW |
332,808,586.4578 PENGU |
18.0000 KRW |
17.2000 KRW |
18.4000 KRW |
17.4000 KRW |
| 2025-12-03 |
18.0038 KRW |
560,986,274.1194 PENGU |
18.2000 KRW |
17.2000 KRW |
18.8000 KRW |
17.7000 KRW |
| 2025-12-02 |
17.5777 KRW |
612,017,491.7725 PENGU |
15.2000 KRW |
14.8000 KRW |
19.1000 KRW |
18.3000 KRW |
| 2025-12-01 |
15.4780 KRW |
302,611,151.9509 PENGU |
16.9000 KRW |
14.7000 KRW |
17.4000 KRW |
15.1000 KRW |
| 2025-11-30 |
16.8878 KRW |
129,987,776.1253 PENGU |
16.7000 KRW |
16.4000 KRW |
17.4000 KRW |
17.2000 KRW |
| 2025-11-29 |
17.1288 KRW |
89,813,286.0952 PENGU |
17.3000 KRW |
16.5000 KRW |
17.5000 KRW |
16.8000 KRW |
| 2025-11-28 |
17.6647 KRW |
264,082,103.6390 PENGU |
17.6000 KRW |
17.0000 KRW |
18.9000 KRW |
17.4000 KRW |
| 2025-11-27 |
17.6316 KRW |
583,756,867.8290 PENGU |
17.4000 KRW |
17.1000 KRW |
18.4000 KRW |
17.6000 KRW |
| 2025-11-26 |
16.6766 KRW |
364,937,964.5545 PENGU |
17.0000 KRW |
16.1000 KRW |
17.3000 KRW |
17.3000 KRW |
| 2025-11-25 |
16.8448 KRW |
460,168,280.9473 PENGU |
16.9000 KRW |
16.3000 KRW |
17.4000 KRW |
17.1000 KRW |
| 2025-11-24 |
15.7311 KRW |
504,032,798.4878 PENGU |
15.8000 KRW |
15.3000 KRW |
16.6000 KRW |
16.4000 KRW |
| 2025-11-23 |
15.7283 KRW |
787,755,280.1617 PENGU |
15.4000 KRW |
15.1000 KRW |
16.3000 KRW |
15.9000 KRW |
| 2025-11-22 |
15.3684 KRW |
539,908,429.7597 PENGU |
15.8000 KRW |
14.9000 KRW |
16.1000 KRW |
15.3000 KRW |
| 2025-11-21 |
15.9808 KRW |
1,062,487,894.7718 PENGU |
17.2000 KRW |
14.9000 KRW |
17.5000 KRW |
15.7000 KRW |
| 2025-11-20 |
18.1355 KRW |
579,418,386.6950 PENGU |
18.0000 KRW |
16.9000 KRW |
19.1000 KRW |
18.0000 KRW |
| 2025-11-19 |
17.9838 KRW |
239,879,112.7862 PENGU |
18.3000 KRW |
17.5000 KRW |
18.5000 KRW |
17.6000 KRW |
| 2025-11-18 |
17.9695 KRW |
464,663,553.6181 PENGU |
18.0000 KRW |
17.5000 KRW |
18.7000 KRW |
18.5000 KRW |
| 2025-11-17 |
18.6531 KRW |
535,661,388.4503 PENGU |
18.6000 KRW |
17.7000 KRW |
19.4000 KRW |
18.0000 KRW |
| 2025-11-16 |
19.1423 KRW |
477,735,241.4621 PENGU |
19.8000 KRW |
18.1000 KRW |
20.0000 KRW |
18.6000 KRW |
| 2025-11-15 |
19.9214 KRW |
172,038,307.6540 PENGU |
19.6000 KRW |
19.5000 KRW |
20.3000 KRW |
20.0000 KRW |
| 2025-11-14 |
19.9331 KRW |
665,581,726.0894 PENGU |
20.6000 KRW |
19.2000 KRW |
20.7000 KRW |
20.4000 KRW |
| 2025-11-13 |
21.6189 KRW |
476,626,383.0798 PENGU |
21.7000 KRW |
20.1000 KRW |
22.4000 KRW |
20.4000 KRW |
| 2025-11-12 |
22.4888 KRW |
301,458,272.3566 PENGU |
22.0000 KRW |
21.7000 KRW |
23.4000 KRW |
22.7000 KRW |
| 2025-11-11 |
23.3177 KRW |
575,943,288.5453 PENGU |
24.1000 KRW |
21.7000 KRW |
24.7000 KRW |
22.3000 KRW |
| 2025-11-10 |
23.5753 KRW |
613,079,258.5183 PENGU |
22.7000 KRW |
22.4000 KRW |
24.4000 KRW |
23.4000 KRW |
| 2025-11-09 |
21.8557 KRW |
483,314,146.4051 PENGU |
22.2000 KRW |
21.0000 KRW |
23.0000 KRW |
22.6000 KRW |
| 2025-11-08 |
22.7892 KRW |
552,564,919.2425 PENGU |
23.5000 KRW |
21.5000 KRW |
24.3000 KRW |
22.2000 KRW |
| 2025-11-07 |
21.5195 KRW |
275,180,296.7674 PENGU |
21.6000 KRW |
20.6000 KRW |
22.4000 KRW |
21.1000 KRW |
| 2025-11-06 |
22.3552 KRW |
297,340,492.4144 PENGU |
23.0000 KRW |
21.3000 KRW |
23.0000 KRW |
21.9000 KRW |
| 2025-11-05 |
21.8619 KRW |
686,783,762.8961 PENGU |
21.7000 KRW |
20.1000 KRW |
23.2000 KRW |
23.0000 KRW |
| 2025-11-04 |
21.7922 KRW |
878,015,203.2129 PENGU |
23.1000 KRW |
19.8000 KRW |
23.6000 KRW |
21.6000 KRW |
| 2025-11-03 |
24.4891 KRW |
742,239,557.6955 PENGU |
26.4000 KRW |
22.3000 KRW |
26.6000 KRW |
23.1000 KRW |
| 2025-11-02 |
26.3505 KRW |
309,827,988.2656 PENGU |
27.0000 KRW |
25.6000 KRW |
27.1000 KRW |
25.8000 KRW |
| 2025-11-01 |
27.0333 KRW |
329,061,631.8424 PENGU |
27.1000 KRW |
26.4000 KRW |
27.6000 KRW |
26.9000 KRW |
| 2025-10-31 |
27.9107 KRW |
402,562,939.5688 PENGU |
28.3000 KRW |
26.4000 KRW |
28.9000 KRW |
26.7000 KRW |
| 2025-10-30 |
29.6220 KRW |
716,631,659.5079 PENGU |
31.6000 KRW |
27.1000 KRW |
32.0000 KRW |
28.0000 KRW |
| 2025-10-29 |
31.3253 KRW |
466,423,663.7822 PENGU |
30.6000 KRW |
30.5000 KRW |
33.0000 KRW |
32.3000 KRW |
| 2025-10-28 |
31.5402 KRW |
403,158,660.3850 PENGU |
31.7000 KRW |
30.2000 KRW |
32.8000 KRW |
30.5000 KRW |
| 2025-10-27 |
33.1672 KRW |
454,622,116.7565 PENGU |
33.1000 KRW |
32.0000 KRW |
34.4000 KRW |
32.2000 KRW |
| 2025-10-26 |
32.2035 KRW |
422,599,419.0638 PENGU |
31.8000 KRW |
31.0000 KRW |
33.4000 KRW |
33.3000 KRW |
| 2025-10-25 |
31.4080 KRW |
233,772,880.3342 PENGU |
31.6000 KRW |
31.0000 KRW |
31.8000 KRW |
31.8000 KRW |
| 2025-10-24 |
31.0898 KRW |
345,607,588.6023 PENGU |
30.8000 KRW |
30.3000 KRW |
32.0000 KRW |
31.2000 KRW |
| 2025-10-23 |
30.4998 KRW |
344,497,893.5770 PENGU |
30.2000 KRW |
29.8000 KRW |
31.3000 KRW |
30.6000 KRW |
| 2025-10-22 |
31.2568 KRW |
447,068,010.7072 PENGU |
32.1000 KRW |
29.6000 KRW |
32.4000 KRW |
30.2000 KRW |
| 2025-10-21 |
33.1858 KRW |
400,654,780.7515 PENGU |
33.6000 KRW |
32.1000 KRW |
34.9000 KRW |
33.2000 KRW |
| 2025-10-20 |
33.8934 KRW |
325,975,750.3295 PENGU |
33.8000 KRW |
32.9000 KRW |
34.9000 KRW |
33.7000 KRW |
| 2025-10-19 |
33.3489 KRW |
370,185,763.1811 PENGU |
32.7000 KRW |
31.9000 KRW |
34.6000 KRW |
33.9000 KRW |
| 2025-10-18 |
32.7021 KRW |
225,997,048.1254 PENGU |
32.5000 KRW |
32.1000 KRW |
33.3000 KRW |
32.8000 KRW |
| 2025-10-17 |
32.0678 KRW |
648,989,306.2661 PENGU |
33.7000 KRW |
30.4000 KRW |
34.2000 KRW |
32.1000 KRW |