Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
3,143.9309 KRW |
5,375,036.4104 NEAR |
3,243.0000 KRW |
2,979.0000 KRW |
3,361.0000 KRW |
3,156.0000 KRW |
| 2025-04-06 |
3,357.6581 KRW |
2,783,341.5947 NEAR |
3,607.0000 KRW |
3,163.0000 KRW |
3,618.0000 KRW |
3,178.0000 KRW |
| 2025-04-05 |
3,636.8476 KRW |
779,691.0280 NEAR |
3,686.0000 KRW |
3,560.0000 KRW |
3,729.0000 KRW |
3,580.0000 KRW |
| 2025-04-04 |
3,666.8337 KRW |
2,371,864.6779 NEAR |
3,719.0000 KRW |
3,560.0000 KRW |
3,785.0000 KRW |
3,679.0000 KRW |
| 2025-04-03 |
3,635.1562 KRW |
2,063,317.4653 NEAR |
3,643.0000 KRW |
3,514.0000 KRW |
3,790.0000 KRW |
3,691.0000 KRW |
| 2025-04-02 |
3,875.9420 KRW |
2,164,848.2538 NEAR |
3,936.0000 KRW |
3,722.0000 KRW |
4,044.0000 KRW |
3,823.0000 KRW |
| 2025-04-01 |
3,874.8868 KRW |
1,546,276.5191 NEAR |
3,755.0000 KRW |
3,695.0000 KRW |
4,006.0000 KRW |
3,974.0000 KRW |
| 2025-03-31 |
3,791.1773 KRW |
1,471,621.8413 NEAR |
3,879.0000 KRW |
3,682.0000 KRW |
3,898.0000 KRW |
3,797.0000 KRW |
| 2025-03-30 |
3,988.2332 KRW |
2,379,594.4794 NEAR |
3,836.0000 KRW |
3,804.0000 KRW |
4,158.0000 KRW |
3,856.0000 KRW |
| 2025-03-29 |
3,937.6016 KRW |
1,262,158.7611 NEAR |
4,075.0000 KRW |
3,768.0000 KRW |
4,116.0000 KRW |
3,786.0000 KRW |
| 2025-03-28 |
4,201.9548 KRW |
1,854,894.1999 NEAR |
4,448.0000 KRW |
3,986.0000 KRW |
4,486.0000 KRW |
4,074.0000 KRW |
| 2025-03-27 |
4,439.2847 KRW |
1,421,897.2965 NEAR |
4,412.0000 KRW |
4,343.0000 KRW |
4,566.0000 KRW |
4,461.0000 KRW |
| 2025-03-26 |
4,466.1212 KRW |
1,477,548.5528 NEAR |
4,461.0000 KRW |
4,346.0000 KRW |
4,526.0000 KRW |
4,445.0000 KRW |
| 2025-03-25 |
4,377.7738 KRW |
1,521,386.7001 NEAR |
4,302.0000 KRW |
4,275.0000 KRW |
4,518.0000 KRW |
4,460.0000 KRW |
| 2025-03-24 |
4,295.9866 KRW |
2,385,431.0604 NEAR |
4,095.0000 KRW |
4,075.0000 KRW |
4,476.0000 KRW |
4,310.0000 KRW |
| 2025-03-23 |
4,090.3558 KRW |
810,922.0507 NEAR |
4,049.0000 KRW |
4,031.0000 KRW |
4,139.0000 KRW |
4,058.0000 KRW |
| 2025-03-22 |
4,066.6470 KRW |
1,031,654.7184 NEAR |
4,021.0000 KRW |
4,015.0000 KRW |
4,125.0000 KRW |
4,049.0000 KRW |
| 2025-03-21 |
4,030.8685 KRW |
1,044,419.1645 NEAR |
4,045.0000 KRW |
3,976.0000 KRW |
4,111.0000 KRW |
4,060.0000 KRW |
| 2025-03-20 |
4,018.7031 KRW |
1,781,405.9058 NEAR |
4,093.0000 KRW |
3,952.0000 KRW |
4,125.0000 KRW |
4,025.0000 KRW |
| 2025-03-19 |
3,978.0325 KRW |
5,367,076.6354 NEAR |
3,790.0000 KRW |
3,747.0000 KRW |
4,137.0000 KRW |
4,089.0000 KRW |
| 2025-03-18 |
3,756.0259 KRW |
2,210,401.3737 NEAR |
3,858.0000 KRW |
3,686.0000 KRW |
3,880.0000 KRW |
3,746.0000 KRW |
| 2025-03-17 |
3,763.4814 KRW |
1,386,850.1015 NEAR |
3,713.0000 KRW |
3,680.0000 KRW |
3,918.0000 KRW |
3,897.0000 KRW |
| 2025-03-16 |
3,817.6274 KRW |
1,586,218.7785 NEAR |
3,892.0000 KRW |
3,675.0000 KRW |
3,920.0000 KRW |
3,693.0000 KRW |
| 2025-03-15 |
3,891.1089 KRW |
1,349,418.3062 NEAR |
3,845.0000 KRW |
3,838.0000 KRW |
3,963.0000 KRW |
3,915.0000 KRW |
| 2025-03-14 |
3,910.9807 KRW |
3,622,402.7051 NEAR |
3,815.0000 KRW |
3,779.0000 KRW |
4,008.0000 KRW |
3,890.0000 KRW |
| 2025-03-13 |
3,813.1767 KRW |
2,856,004.6434 NEAR |
3,787.0000 KRW |
3,687.0000 KRW |
3,926.0000 KRW |
3,703.0000 KRW |
| 2025-03-12 |
3,651.1706 KRW |
3,180,348.4003 NEAR |
3,640.0000 KRW |
3,485.0000 KRW |
3,795.0000 KRW |
3,762.0000 KRW |
| 2025-03-11 |
3,558.4781 KRW |
4,397,631.1507 NEAR |
3,422.0000 KRW |
3,212.0000 KRW |
3,775.0000 KRW |
3,750.0000 KRW |
| 2025-03-10 |
3,822.2978 KRW |
3,191,136.0599 NEAR |
3,829.0000 KRW |
3,620.0000 KRW |
3,980.0000 KRW |
3,737.0000 KRW |
| 2025-03-09 |
3,979.2462 KRW |
3,073,362.3634 NEAR |
4,309.0000 KRW |
3,724.0000 KRW |
4,324.0000 KRW |
3,824.0000 KRW |
| 2025-03-08 |
4,316.0521 KRW |
1,303,202.5564 NEAR |
4,390.0000 KRW |
4,220.0000 KRW |
4,440.0000 KRW |
4,374.0000 KRW |
| 2025-03-07 |
4,460.6899 KRW |
3,557,027.0275 NEAR |
4,548.0000 KRW |
4,323.0000 KRW |
4,616.0000 KRW |
4,470.0000 KRW |
| 2025-03-06 |
4,618.2042 KRW |
5,044,280.5816 NEAR |
4,451.0000 KRW |
4,406.0000 KRW |
4,820.0000 KRW |
4,638.0000 KRW |
| 2025-03-05 |
4,313.0873 KRW |
4,231,915.6813 NEAR |
4,211.0000 KRW |
4,142.0000 KRW |
4,537.0000 KRW |
4,515.0000 KRW |
| 2025-03-04 |
4,205.5303 KRW |
5,779,814.6595 NEAR |
4,478.0000 KRW |
3,897.0000 KRW |
4,513.0000 KRW |
4,266.0000 KRW |
| 2025-03-03 |
4,902.0810 KRW |
4,732,448.6165 NEAR |
5,370.0000 KRW |
4,416.0000 KRW |
5,389.0000 KRW |
4,492.0000 KRW |
| 2025-03-02 |
5,037.5313 KRW |
5,112,989.3179 NEAR |
4,876.0000 KRW |
4,741.0000 KRW |
5,360.0000 KRW |
5,356.0000 KRW |
| 2025-03-01 |
4,687.6893 KRW |
3,386,291.0806 NEAR |
4,525.0000 KRW |
4,493.0000 KRW |
4,937.0000 KRW |
4,848.0000 KRW |
| 2025-02-28 |
4,318.1788 KRW |
4,850,857.3810 NEAR |
4,491.0000 KRW |
4,124.0000 KRW |
4,581.0000 KRW |
4,518.0000 KRW |
| 2025-02-27 |
4,500.8216 KRW |
2,472,602.9554 NEAR |
4,411.0000 KRW |
4,353.0000 KRW |
4,643.0000 KRW |
4,521.0000 KRW |
| 2025-02-26 |
4,384.7812 KRW |
3,428,289.9344 NEAR |
4,398.0000 KRW |
4,223.0000 KRW |
4,502.0000 KRW |
4,418.0000 KRW |
| 2025-02-25 |
4,248.6955 KRW |
6,393,179.8331 NEAR |
4,426.0000 KRW |
4,000.0000 KRW |
4,499.0000 KRW |
4,395.0000 KRW |
| 2025-02-24 |
4,797.8045 KRW |
2,924,447.5273 NEAR |
5,035.0000 KRW |
4,517.0000 KRW |
5,077.0000 KRW |
4,531.0000 KRW |
| 2025-02-23 |
5,054.9135 KRW |
1,754,151.3016 NEAR |
5,106.0000 KRW |
4,927.0000 KRW |
5,154.0000 KRW |
5,027.0000 KRW |
| 2025-02-22 |
5,200.0947 KRW |
3,741,764.0867 NEAR |
4,920.0000 KRW |
4,890.0000 KRW |
5,400.0000 KRW |
5,150.0000 KRW |
| 2025-02-21 |
5,119.6011 KRW |
2,997,628.2796 NEAR |
5,133.0000 KRW |
4,801.0000 KRW |
5,341.0000 KRW |
4,812.0000 KRW |
| 2025-02-20 |
4,879.4943 KRW |
2,973,915.9045 NEAR |
4,718.0000 KRW |
4,685.0000 KRW |
5,200.0000 KRW |
5,158.0000 KRW |
| 2025-02-19 |
4,686.2435 KRW |
1,572,050.2021 NEAR |
4,719.0000 KRW |
4,578.0000 KRW |
4,768.0000 KRW |
4,704.0000 KRW |
| 2025-02-18 |
4,768.3118 KRW |
2,597,831.1116 NEAR |
4,917.0000 KRW |
4,578.0000 KRW |
4,989.0000 KRW |
4,705.0000 KRW |
| 2025-02-17 |
5,076.5616 KRW |
2,406,585.4030 NEAR |
5,173.0000 KRW |
4,874.0000 KRW |
5,280.0000 KRW |
4,920.0000 KRW |