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