Identifier on UpBit: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
43.0451 KRW |
408,455,603.5698 PENGU |
43.7000 KRW |
42.0000 KRW |
44.1000 KRW |
42.1000 KRW |
| 2025-08-26 |
43.0061 KRW |
525,702,470.0762 PENGU |
42.4000 KRW |
42.0000 KRW |
44.2000 KRW |
43.5000 KRW |
| 2025-08-25 |
45.3019 KRW |
743,858,205.8787 PENGU |
47.4000 KRW |
42.3000 KRW |
48.5000 KRW |
42.3000 KRW |
| 2025-08-24 |
48.4161 KRW |
674,874,146.5962 PENGU |
50.2000 KRW |
46.7000 KRW |
50.4000 KRW |
47.7000 KRW |
| 2025-08-23 |
49.3518 KRW |
900,508,464.4369 PENGU |
50.0000 KRW |
47.9000 KRW |
51.0000 KRW |
50.3000 KRW |
| 2025-08-22 |
44.6652 KRW |
1,456,865,748.7657 PENGU |
42.7000 KRW |
40.5000 KRW |
47.8000 KRW |
47.5000 KRW |
| 2025-08-21 |
43.8487 KRW |
584,849,153.3800 PENGU |
44.6000 KRW |
42.1000 KRW |
45.6000 KRW |
42.7000 KRW |
| 2025-08-20 |
42.0590 KRW |
724,383,815.4286 PENGU |
41.1000 KRW |
40.2000 KRW |
44.9000 KRW |
44.6000 KRW |
| 2025-08-19 |
43.6376 KRW |
845,990,285.1292 PENGU |
43.3000 KRW |
41.7000 KRW |
45.2000 KRW |
42.5000 KRW |
| 2025-08-18 |
44.2518 KRW |
680,944,108.2743 PENGU |
45.7000 KRW |
42.7000 KRW |
45.8000 KRW |
43.6000 KRW |
| 2025-08-17 |
46.1063 KRW |
384,212,478.3063 PENGU |
46.1000 KRW |
45.1000 KRW |
47.3000 KRW |
46.3000 KRW |
| 2025-08-16 |
45.3209 KRW |
481,574,021.9759 PENGU |
45.4000 KRW |
44.6000 KRW |
46.2000 KRW |
45.6000 KRW |
| 2025-08-15 |
46.2872 KRW |
1,145,097,706.0317 PENGU |
46.1000 KRW |
43.1000 KRW |
49.2000 KRW |
45.2000 KRW |
| 2025-08-14 |
48.3312 KRW |
1,483,531,187.8849 PENGU |
51.1000 KRW |
44.6000 KRW |
52.6000 KRW |
46.1000 KRW |
| 2025-08-13 |
51.0953 KRW |
989,358,965.1340 PENGU |
51.0000 KRW |
49.3000 KRW |
52.8000 KRW |
50.6000 KRW |
| 2025-08-12 |
49.7119 KRW |
1,512,229,023.2889 PENGU |
50.4000 KRW |
47.5000 KRW |
51.6000 KRW |
51.0000 KRW |
| 2025-08-11 |
53.3079 KRW |
1,270,759,072.8950 PENGU |
55.4000 KRW |
49.6000 KRW |
56.9000 KRW |
50.7000 KRW |
| 2025-08-10 |
54.1032 KRW |
1,662,467,941.1430 PENGU |
53.1000 KRW |
52.0000 KRW |
57.4000 KRW |
54.8000 KRW |
| 2025-08-09 |
52.3088 KRW |
1,080,273,709.8988 PENGU |
51.7000 KRW |
50.5000 KRW |
53.9000 KRW |
53.4000 KRW |
| 2025-08-08 |
51.7147 KRW |
1,132,616,425.3917 PENGU |
51.3000 KRW |
50.0000 KRW |
53.7000 KRW |
51.5000 KRW |
| 2025-08-07 |
50.0677 KRW |
1,348,408,263.7799 PENGU |
49.5000 KRW |
48.0000 KRW |
51.9000 KRW |
50.9000 KRW |
| 2025-08-06 |
47.5469 KRW |
1,105,522,153.1854 PENGU |
47.0000 KRW |
45.4000 KRW |
50.3000 KRW |
49.5000 KRW |
| 2025-08-05 |
48.3840 KRW |
1,155,745,338.6565 PENGU |
50.4000 KRW |
46.2000 KRW |
50.7000 KRW |
47.2000 KRW |
| 2025-08-04 |
50.1072 KRW |
1,628,900,371.9924 PENGU |
49.6000 KRW |
48.0000 KRW |
52.6000 KRW |
50.1000 KRW |
| 2025-08-03 |
47.6006 KRW |
821,719,848.5833 PENGU |
46.4000 KRW |
45.4000 KRW |
50.1000 KRW |
50.1000 KRW |
| 2025-08-02 |
47.8032 KRW |
1,792,853,563.5859 PENGU |
47.8000 KRW |
44.0000 KRW |
51.0000 KRW |
45.7000 KRW |
| 2025-08-01 |
46.9818 KRW |
1,914,054,415.3700 PENGU |
47.1000 KRW |
44.9200 KRW |
48.4000 KRW |
47.1000 KRW |
| 2025-07-31 |
51.6954 KRW |
2,488,446,993.1011 PENGU |
49.0000 KRW |
46.7000 KRW |
55.6000 KRW |
47.3000 KRW |
| 2025-07-30 |
51.4739 KRW |
1,422,848,009.6670 PENGU |
52.7600 KRW |
47.6000 KRW |
54.3900 KRW |
49.0000 KRW |
| 2025-07-29 |
54.5267 KRW |
1,180,525,966.7301 PENGU |
55.7200 KRW |
51.0500 KRW |
57.4400 KRW |
52.6800 KRW |
| 2025-07-28 |
57.6918 KRW |
1,205,318,011.7263 PENGU |
58.7200 KRW |
54.4300 KRW |
59.6500 KRW |
54.7100 KRW |
| 2025-07-27 |
58.7825 KRW |
2,682,599,397.4963 PENGU |
57.1800 KRW |
56.2400 KRW |
62.4700 KRW |
58.6800 KRW |
| 2025-07-26 |
58.0893 KRW |
4,084,800,934.4134 PENGU |
53.4000 KRW |
52.6800 KRW |
61.3000 KRW |
58.0000 KRW |
| 2025-07-25 |
51.2171 KRW |
2,005,353,022.0116 PENGU |
51.1900 KRW |
48.8600 KRW |
53.7600 KRW |
53.4300 KRW |
| 2025-07-24 |
54.9160 KRW |
3,029,956,093.9019 PENGU |
58.5500 KRW |
50.7100 KRW |
59.9000 KRW |
51.0100 KRW |