Identifier on UpBit: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
34.9361 KRW |
366,290,774.1244 PENGU |
35.3000 KRW |
33.2000 KRW |
36.0000 KRW |
33.6000 KRW |
| 2025-10-15 |
36.6223 KRW |
412,578,549.5434 PENGU |
37.0000 KRW |
35.1000 KRW |
37.8000 KRW |
35.4000 KRW |
| 2025-10-14 |
37.2256 KRW |
658,841,491.8360 PENGU |
39.3000 KRW |
35.5000 KRW |
39.7000 KRW |
37.2000 KRW |
| 2025-10-13 |
38.4720 KRW |
805,194,593.0276 PENGU |
38.8000 KRW |
36.9000 KRW |
40.1000 KRW |
39.5000 KRW |
| 2025-10-12 |
36.0902 KRW |
954,685,025.1746 PENGU |
33.5000 KRW |
32.3000 KRW |
40.0000 KRW |
39.4000 KRW |
| 2025-10-11 |
36.3846 KRW |
861,391,606.5804 PENGU |
36.8000 KRW |
34.0000 KRW |
39.1000 KRW |
34.7000 KRW |
| 2025-10-10 |
39.9016 KRW |
1,350,845,027.5920 PENGU |
44.1000 KRW |
32.0000 KRW |
46.0000 KRW |
37.7000 KRW |
| 2025-10-09 |
45.1331 KRW |
491,879,240.0174 PENGU |
46.9000 KRW |
43.6000 KRW |
47.4000 KRW |
44.1000 KRW |
| 2025-10-08 |
45.2508 KRW |
432,158,867.2078 PENGU |
44.0000 KRW |
43.5000 KRW |
47.4000 KRW |
47.1000 KRW |
| 2025-10-07 |
46.3330 KRW |
669,880,251.7718 PENGU |
46.6000 KRW |
43.9000 KRW |
48.5000 KRW |
44.7000 KRW |
| 2025-10-06 |
45.4749 KRW |
594,708,567.3994 PENGU |
45.2000 KRW |
43.9000 KRW |
47.7000 KRW |
46.7000 KRW |
| 2025-10-05 |
46.3602 KRW |
795,707,185.9585 PENGU |
43.3000 KRW |
42.9000 KRW |
48.3000 KRW |
45.3000 KRW |
| 2025-10-04 |
43.8836 KRW |
296,509,783.6816 PENGU |
45.3000 KRW |
42.0000 KRW |
45.4000 KRW |
43.1000 KRW |
| 2025-10-03 |
44.2607 KRW |
299,016,896.1863 PENGU |
45.0000 KRW |
43.2000 KRW |
45.8000 KRW |
44.0000 KRW |
| 2025-10-02 |
44.6179 KRW |
537,844,970.5880 PENGU |
44.6000 KRW |
43.0000 KRW |
45.7000 KRW |
44.7000 KRW |
| 2025-10-01 |
42.8493 KRW |
812,436,809.3804 PENGU |
39.8000 KRW |
39.5000 KRW |
45.4000 KRW |
44.4000 KRW |
| 2025-09-30 |
39.3021 KRW |
278,909,582.2597 PENGU |
40.2000 KRW |
38.2000 KRW |
40.3000 KRW |
39.7000 KRW |
| 2025-09-29 |
40.5225 KRW |
291,693,914.8369 PENGU |
41.6000 KRW |
39.3000 KRW |
41.7000 KRW |
40.1000 KRW |
| 2025-09-28 |
40.0322 KRW |
218,017,875.1423 PENGU |
40.2000 KRW |
38.9000 KRW |
41.7000 KRW |
41.6000 KRW |
| 2025-09-27 |
40.8723 KRW |
178,343,588.4016 PENGU |
41.2000 KRW |
40.0000 KRW |
41.8000 KRW |
40.3000 KRW |
| 2025-09-26 |
39.4541 KRW |
367,950,060.5349 PENGU |
38.8000 KRW |
38.2000 KRW |
41.4000 KRW |
41.1000 KRW |
| 2025-09-25 |
40.1237 KRW |
511,817,739.9710 PENGU |
42.4000 KRW |
38.4000 KRW |
42.6000 KRW |
39.1000 KRW |
| 2025-09-24 |
42.4097 KRW |
319,595,778.1598 PENGU |
41.9000 KRW |
40.6000 KRW |
43.8000 KRW |
42.5000 KRW |
| 2025-09-23 |
42.6173 KRW |
411,486,511.9657 PENGU |
44.1000 KRW |
41.5000 KRW |
44.1000 KRW |
42.4000 KRW |
| 2025-09-22 |
44.3876 KRW |
875,221,286.0043 PENGU |
47.5000 KRW |
41.9000 KRW |
47.9000 KRW |
43.0000 KRW |
| 2025-09-21 |
48.6549 KRW |
285,729,759.4815 PENGU |
49.5000 KRW |
47.3000 KRW |
49.6000 KRW |
47.5000 KRW |
| 2025-09-20 |
49.0678 KRW |
356,237,702.5323 PENGU |
50.1000 KRW |
48.0000 KRW |
50.3000 KRW |
49.5000 KRW |
| 2025-09-19 |
51.9348 KRW |
651,780,874.3596 PENGU |
52.7000 KRW |
49.4000 KRW |
53.7000 KRW |
50.2000 KRW |
| 2025-09-18 |
52.6268 KRW |
1,139,160,093.8004 PENGU |
49.9000 KRW |
49.6000 KRW |
55.0000 KRW |
53.3000 KRW |
| 2025-09-17 |
47.6337 KRW |
323,045,884.2042 PENGU |
47.3000 KRW |
45.9000 KRW |
50.2000 KRW |
49.7000 KRW |
| 2025-09-16 |
46.3555 KRW |
276,128,904.8685 PENGU |
46.2000 KRW |
44.8000 KRW |
48.1000 KRW |
47.3000 KRW |
| 2025-09-15 |
46.9514 KRW |
429,241,359.0629 PENGU |
48.3000 KRW |
45.2000 KRW |
48.9000 KRW |
46.2000 KRW |
| 2025-09-14 |
48.8475 KRW |
541,336,345.0051 PENGU |
50.6000 KRW |
47.3000 KRW |
50.8000 KRW |
49.0000 KRW |
| 2025-09-13 |
51.1134 KRW |
789,092,570.6800 PENGU |
50.5000 KRW |
50.0000 KRW |
52.4000 KRW |
50.4000 KRW |
| 2025-09-12 |
50.8449 KRW |
1,479,251,211.8221 PENGU |
48.3000 KRW |
48.1000 KRW |
53.0000 KRW |
50.6000 KRW |
| 2025-09-11 |
47.2826 KRW |
349,635,685.8736 PENGU |
48.3000 KRW |
46.2000 KRW |
48.8000 KRW |
46.6000 KRW |
| 2025-09-10 |
48.0758 KRW |
536,727,341.5107 PENGU |
46.8000 KRW |
46.4000 KRW |
49.5000 KRW |
48.2000 KRW |
| 2025-09-09 |
47.5928 KRW |
1,186,386,921.5169 PENGU |
47.2000 KRW |
45.7000 KRW |
49.5000 KRW |
46.9000 KRW |
| 2025-09-08 |
45.4677 KRW |
1,488,548,460.2464 PENGU |
42.8000 KRW |
41.9000 KRW |
48.1000 KRW |
47.3000 KRW |
| 2025-09-07 |
40.3486 KRW |
143,176,313.2393 PENGU |
40.1000 KRW |
40.0000 KRW |
41.0000 KRW |
40.7000 KRW |
| 2025-09-06 |
40.4997 KRW |
146,324,135.7649 PENGU |
40.8000 KRW |
39.9000 KRW |
41.4000 KRW |
40.1000 KRW |
| 2025-09-05 |
40.9960 KRW |
354,696,169.3655 PENGU |
40.1000 KRW |
39.9000 KRW |
42.4000 KRW |
41.0000 KRW |
| 2025-09-04 |
41.0271 KRW |
282,550,057.0596 PENGU |
42.5000 KRW |
39.5000 KRW |
42.8000 KRW |
40.2000 KRW |
| 2025-09-03 |
42.6370 KRW |
234,391,139.1821 PENGU |
43.0000 KRW |
41.8000 KRW |
43.4000 KRW |
42.6000 KRW |
| 2025-09-02 |
40.6419 KRW |
360,292,765.7928 PENGU |
39.8000 KRW |
39.0000 KRW |
41.6000 KRW |
40.8000 KRW |
| 2025-09-01 |
39.6083 KRW |
447,945,759.0176 PENGU |
40.3000 KRW |
38.4000 KRW |
41.0000 KRW |
39.7000 KRW |
| 2025-08-31 |
41.5368 KRW |
186,681,010.8769 PENGU |
41.6000 KRW |
40.7000 KRW |
42.4000 KRW |
41.5000 KRW |
| 2025-08-30 |
41.4791 KRW |
308,927,937.4049 PENGU |
41.2000 KRW |
40.0000 KRW |
42.7000 KRW |
41.6000 KRW |
| 2025-08-29 |
41.1704 KRW |
581,709,908.7525 PENGU |
42.4000 KRW |
39.9000 KRW |
42.6000 KRW |
39.9000 KRW |
| 2025-08-28 |
42.2826 KRW |
431,120,326.3263 PENGU |
42.1000 KRW |
41.4000 KRW |
43.2000 KRW |
42.5000 KRW |