Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
7,798.7983 KRW |
4,631,196.9838 NEAR |
7,737.0000 KRW |
7,532.0000 KRW |
8,118.0000 KRW |
8,116.0000 KRW |
| 2024-11-20 |
7,919.9045 KRW |
5,496,172.9741 NEAR |
8,130.0000 KRW |
7,567.0000 KRW |
8,190.0000 KRW |
7,774.0000 KRW |
| 2024-11-19 |
8,226.1475 KRW |
4,708,513.5981 NEAR |
8,457.0000 KRW |
7,932.0000 KRW |
8,573.0000 KRW |
8,125.0000 KRW |
| 2024-11-18 |
8,310.6836 KRW |
7,199,772.2114 NEAR |
8,028.0000 KRW |
7,960.0000 KRW |
8,783.0000 KRW |
8,455.0000 KRW |
| 2024-11-17 |
8,348.9404 KRW |
7,878,717.0092 NEAR |
8,352.0000 KRW |
7,901.0000 KRW |
8,700.0000 KRW |
7,960.0000 KRW |
| 2024-11-16 |
8,461.8148 KRW |
14,733,881.7408 NEAR |
7,830.0000 KRW |
7,693.0000 KRW |
8,950.0000 KRW |
8,369.0000 KRW |
| 2024-11-15 |
7,726.3075 KRW |
8,549,956.0461 NEAR |
7,672.0000 KRW |
7,367.0000 KRW |
8,038.0000 KRW |
7,816.0000 KRW |
| 2024-11-14 |
7,543.6678 KRW |
8,126,817.2404 NEAR |
7,329.0000 KRW |
7,148.0000 KRW |
8,000.0000 KRW |
7,690.0000 KRW |
| 2024-11-13 |
7,497.8830 KRW |
10,831,042.1857 NEAR |
7,600.0000 KRW |
7,091.0000 KRW |
7,950.0000 KRW |
7,340.0000 KRW |
| 2024-11-12 |
7,693.4630 KRW |
17,703,525.0451 NEAR |
7,805.0000 KRW |
6,986.0000 KRW |
8,311.0000 KRW |
7,463.0000 KRW |
| 2024-11-11 |
7,300.4474 KRW |
23,386,444.9209 NEAR |
6,548.0000 KRW |
6,512.0000 KRW |
7,749.0000 KRW |
7,604.0000 KRW |
| 2024-11-10 |
6,601.0858 KRW |
6,550,079.6114 NEAR |
6,424.0000 KRW |
6,297.0000 KRW |
6,845.0000 KRW |
6,659.0000 KRW |
| 2024-11-09 |
6,100.2262 KRW |
3,310,503.4956 NEAR |
6,047.0000 KRW |
5,914.0000 KRW |
6,450.0000 KRW |
6,359.0000 KRW |
| 2024-11-08 |
5,903.6476 KRW |
4,118,568.1711 NEAR |
5,820.0000 KRW |
5,732.0000 KRW |
6,099.0000 KRW |
6,009.0000 KRW |
| 2024-11-07 |
5,810.7492 KRW |
3,068,783.1169 NEAR |
5,835.0000 KRW |
5,647.0000 KRW |
5,998.0000 KRW |
5,776.0000 KRW |
| 2024-11-06 |
5,666.4192 KRW |
5,389,910.9317 NEAR |
5,280.0000 KRW |
5,280.0000 KRW |
5,864.0000 KRW |
5,817.0000 KRW |
| 2024-11-05 |
5,254.3652 KRW |
2,519,672.2222 NEAR |
5,035.0000 KRW |
5,019.0000 KRW |
5,472.0000 KRW |
5,295.0000 KRW |
| 2024-11-04 |
5,072.1149 KRW |
1,813,723.0322 NEAR |
5,151.0000 KRW |
4,894.0000 KRW |
5,232.0000 KRW |
5,015.0000 KRW |
| 2024-11-03 |
5,140.9246 KRW |
2,880,051.3937 NEAR |
5,340.0000 KRW |
4,967.0000 KRW |
5,388.0000 KRW |
5,139.0000 KRW |
| 2024-11-02 |
5,445.9812 KRW |
1,404,163.3803 NEAR |
5,501.0000 KRW |
5,294.0000 KRW |
5,585.0000 KRW |
5,312.0000 KRW |
| 2024-11-01 |
5,585.4539 KRW |
2,556,212.7210 NEAR |
5,664.0000 KRW |
5,423.0000 KRW |
5,799.0000 KRW |
5,507.0000 KRW |
| 2024-10-31 |
5,825.1037 KRW |
2,382,590.3027 NEAR |
6,000.0000 KRW |
5,623.0000 KRW |
6,026.0000 KRW |
5,691.0000 KRW |
| 2024-10-30 |
6,049.5148 KRW |
2,200,311.7886 NEAR |
6,187.0000 KRW |
5,938.0000 KRW |
6,187.0000 KRW |
5,980.0000 KRW |
| 2024-10-29 |
6,169.2254 KRW |
2,958,428.1456 NEAR |
5,988.0000 KRW |
5,970.0000 KRW |
6,279.0000 KRW |
6,168.0000 KRW |
| 2024-10-28 |
5,874.2967 KRW |
2,110,819.7475 NEAR |
6,003.0000 KRW |
5,695.0000 KRW |
6,060.0000 KRW |
6,050.0000 KRW |
| 2024-10-27 |
5,949.2654 KRW |
1,041,438.7639 NEAR |
5,934.0000 KRW |
5,862.0000 KRW |
6,105.0000 KRW |
6,049.0000 KRW |
| 2024-10-26 |
5,893.7885 KRW |
1,758,871.8057 NEAR |
5,895.0000 KRW |
5,785.0000 KRW |
5,990.0000 KRW |
5,930.0000 KRW |
| 2024-10-25 |
6,317.9696 KRW |
2,105,704.5343 NEAR |
6,514.0000 KRW |
6,135.0000 KRW |
6,533.0000 KRW |
6,205.0000 KRW |
| 2024-10-24 |
6,434.8678 KRW |
1,666,165.7826 NEAR |
6,451.0000 KRW |
6,288.0000 KRW |
6,574.0000 KRW |
6,505.0000 KRW |
| 2024-10-23 |
6,355.4701 KRW |
1,781,347.8885 NEAR |
6,455.0000 KRW |
6,200.0000 KRW |
6,466.0000 KRW |
6,420.0000 KRW |
| 2024-10-22 |
6,485.5353 KRW |
2,304,191.7248 NEAR |
6,551.0000 KRW |
6,377.0000 KRW |
6,633.0000 KRW |
6,475.0000 KRW |
| 2024-10-21 |
6,726.8426 KRW |
2,861,986.9579 NEAR |
6,774.0000 KRW |
6,499.0000 KRW |
6,885.0000 KRW |
6,648.0000 KRW |
| 2024-10-20 |
6,591.6895 KRW |
2,071,012.7274 NEAR |
6,584.0000 KRW |
6,443.0000 KRW |
6,778.0000 KRW |
6,778.0000 KRW |
| 2024-10-19 |
6,632.2473 KRW |
1,827,400.0308 NEAR |
6,670.0000 KRW |
6,500.0000 KRW |
6,726.0000 KRW |
6,598.0000 KRW |
| 2024-10-18 |
6,564.2264 KRW |
2,085,952.9566 NEAR |
6,498.0000 KRW |
6,438.0000 KRW |
6,715.0000 KRW |
6,661.0000 KRW |
| 2024-10-17 |
6,565.9791 KRW |
2,713,807.6109 NEAR |
6,711.0000 KRW |
6,370.0000 KRW |
6,817.0000 KRW |
6,484.0000 KRW |
| 2024-10-16 |
6,745.8628 KRW |
3,154,271.4513 NEAR |
6,845.0000 KRW |
6,636.0000 KRW |
6,875.0000 KRW |
6,727.0000 KRW |
| 2024-10-15 |
6,800.6665 KRW |
5,828,015.3944 NEAR |
6,743.0000 KRW |
6,567.0000 KRW |
7,103.0000 KRW |
6,795.0000 KRW |
| 2024-10-14 |
6,532.4728 KRW |
3,781,424.9755 NEAR |
6,347.0000 KRW |
6,259.0000 KRW |
6,778.0000 KRW |
6,728.0000 KRW |
| 2024-10-13 |
6,383.4948 KRW |
1,601,529.7682 NEAR |
6,529.0000 KRW |
6,211.0000 KRW |
6,570.0000 KRW |
6,266.0000 KRW |
| 2024-10-12 |
6,473.7521 KRW |
1,950,197.0014 NEAR |
6,400.0000 KRW |
6,320.0000 KRW |
6,620.0000 KRW |
6,520.0000 KRW |
| 2024-10-11 |
6,378.0106 KRW |
1,863,528.1916 NEAR |
6,260.0000 KRW |
6,182.0000 KRW |
6,502.0000 KRW |
6,414.0000 KRW |
| 2024-10-10 |
6,208.8091 KRW |
2,249,440.7446 NEAR |
6,259.0000 KRW |
6,052.0000 KRW |
6,347.0000 KRW |
6,224.0000 KRW |
| 2024-10-09 |
6,523.5814 KRW |
2,234,240.0212 NEAR |
6,628.0000 KRW |
6,237.0000 KRW |
6,739.0000 KRW |
6,238.0000 KRW |
| 2024-10-08 |
6,776.1372 KRW |
2,492,008.9323 NEAR |
6,805.0000 KRW |
6,601.0000 KRW |
6,959.0000 KRW |
6,667.0000 KRW |
| 2024-10-07 |
6,946.5369 KRW |
5,228,039.6358 NEAR |
6,655.0000 KRW |
6,616.0000 KRW |
7,142.0000 KRW |
6,989.0000 KRW |
| 2024-10-06 |
6,494.0204 KRW |
1,618,204.7528 NEAR |
6,465.0000 KRW |
6,370.0000 KRW |
6,641.0000 KRW |
6,540.0000 KRW |
| 2024-10-05 |
6,443.1251 KRW |
2,082,735.3250 NEAR |
6,525.0000 KRW |
6,284.0000 KRW |
6,580.0000 KRW |
6,434.0000 KRW |
| 2024-10-04 |
6,389.9410 KRW |
3,732,450.6372 NEAR |
6,300.0000 KRW |
6,223.0000 KRW |
6,565.0000 KRW |
6,509.0000 KRW |
| 2024-10-03 |
6,209.7144 KRW |
3,687,722.9724 NEAR |
6,238.0000 KRW |
6,000.0000 KRW |
6,427.0000 KRW |
6,237.0000 KRW |