Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
4,951.3951 KRW |
1,595,919.3492 NEAR |
4,848.0000 KRW |
4,825.0000 KRW |
5,104.0000 KRW |
4,970.0000 KRW |
| 2024-09-06 |
4,947.6663 KRW |
3,870,208.3562 NEAR |
5,050.0000 KRW |
4,701.0000 KRW |
5,148.0000 KRW |
4,814.0000 KRW |
| 2024-09-05 |
5,181.9537 KRW |
1,777,149.4522 NEAR |
5,278.0000 KRW |
5,031.0000 KRW |
5,323.0000 KRW |
5,070.0000 KRW |
| 2024-09-04 |
5,092.7218 KRW |
3,425,859.5191 NEAR |
5,072.0000 KRW |
4,876.0000 KRW |
5,337.0000 KRW |
5,269.0000 KRW |
| 2024-09-03 |
5,305.3069 KRW |
3,958,611.9124 NEAR |
5,412.0000 KRW |
5,069.0000 KRW |
5,534.0000 KRW |
5,084.0000 KRW |
| 2024-09-02 |
5,356.3287 KRW |
2,872,422.9345 NEAR |
5,260.0000 KRW |
5,237.0000 KRW |
5,473.0000 KRW |
5,415.0000 KRW |
| 2024-09-01 |
5,404.5008 KRW |
2,004,808.7088 NEAR |
5,495.0000 KRW |
5,231.0000 KRW |
5,549.0000 KRW |
5,255.0000 KRW |
| 2024-08-31 |
5,562.8490 KRW |
1,589,399.1926 NEAR |
5,592.0000 KRW |
5,416.0000 KRW |
5,656.0000 KRW |
5,489.0000 KRW |
| 2024-08-30 |
5,640.0345 KRW |
3,325,215.0091 NEAR |
5,725.0000 KRW |
5,400.0000 KRW |
5,853.0000 KRW |
5,608.0000 KRW |
| 2024-08-29 |
5,908.7413 KRW |
2,570,714.4059 NEAR |
5,945.0000 KRW |
5,617.0000 KRW |
6,147.0000 KRW |
5,709.0000 KRW |
| 2024-08-28 |
6,057.7401 KRW |
3,614,037.7616 NEAR |
6,165.0000 KRW |
5,796.0000 KRW |
6,284.0000 KRW |
5,974.0000 KRW |
| 2024-08-27 |
6,397.4457 KRW |
3,808,126.2852 NEAR |
6,421.0000 KRW |
6,048.0000 KRW |
6,708.0000 KRW |
6,194.0000 KRW |
| 2024-08-26 |
6,527.0404 KRW |
2,372,024.5091 NEAR |
6,606.0000 KRW |
6,339.0000 KRW |
6,711.0000 KRW |
6,445.0000 KRW |
| 2024-08-25 |
6,596.6005 KRW |
2,587,239.6204 NEAR |
6,739.0000 KRW |
6,412.0000 KRW |
6,795.0000 KRW |
6,716.0000 KRW |
| 2024-08-24 |
6,590.8262 KRW |
3,676,269.7834 NEAR |
6,463.0000 KRW |
6,345.0000 KRW |
7,000.0000 KRW |
6,712.0000 KRW |
| 2024-08-23 |
6,258.8942 KRW |
6,859,083.3121 NEAR |
5,837.0000 KRW |
5,837.0000 KRW |
6,536.0000 KRW |
6,485.0000 KRW |
| 2024-08-22 |
5,781.9757 KRW |
1,581,534.3633 NEAR |
5,753.0000 KRW |
5,664.0000 KRW |
5,966.0000 KRW |
5,820.0000 KRW |
| 2024-08-21 |
5,605.0950 KRW |
1,800,417.9211 NEAR |
5,472.0000 KRW |
5,417.0000 KRW |
5,815.0000 KRW |
5,770.0000 KRW |
| 2024-08-20 |
5,553.7303 KRW |
1,640,615.6095 NEAR |
5,491.0000 KRW |
5,404.0000 KRW |
5,648.0000 KRW |
5,504.0000 KRW |
| 2024-08-19 |
5,379.9911 KRW |
1,368,032.6236 NEAR |
5,435.0000 KRW |
5,300.0000 KRW |
5,466.0000 KRW |
5,442.0000 KRW |
| 2024-08-18 |
5,572.0675 KRW |
1,154,904.0387 NEAR |
5,556.0000 KRW |
5,470.0000 KRW |
5,658.0000 KRW |
5,472.0000 KRW |
| 2024-08-17 |
5,542.3574 KRW |
858,523.9675 NEAR |
5,544.0000 KRW |
5,480.0000 KRW |
5,596.0000 KRW |
5,558.0000 KRW |
| 2024-08-16 |
5,546.3153 KRW |
2,037,345.4541 NEAR |
5,671.0000 KRW |
5,375.0000 KRW |
5,690.0000 KRW |
5,537.0000 KRW |
| 2024-08-15 |
5,750.3941 KRW |
2,700,462.9117 NEAR |
5,850.0000 KRW |
5,545.0000 KRW |
5,955.0000 KRW |
5,664.0000 KRW |
| 2024-08-14 |
5,901.8803 KRW |
2,726,503.0288 NEAR |
6,008.0000 KRW |
5,765.0000 KRW |
6,026.0000 KRW |
5,847.0000 KRW |
| 2024-08-13 |
5,774.7393 KRW |
2,798,501.5678 NEAR |
5,760.0000 KRW |
5,521.0000 KRW |
6,147.0000 KRW |
6,021.0000 KRW |
| 2024-08-12 |
5,605.7545 KRW |
3,548,844.7297 NEAR |
5,454.0000 KRW |
5,366.0000 KRW |
5,785.0000 KRW |
5,761.0000 KRW |
| 2024-08-11 |
5,669.2053 KRW |
3,324,011.2856 NEAR |
5,851.0000 KRW |
5,407.0000 KRW |
5,913.0000 KRW |
5,447.0000 KRW |
| 2024-08-10 |
5,727.0560 KRW |
2,299,584.9591 NEAR |
5,712.0000 KRW |
5,576.0000 KRW |
5,980.0000 KRW |
5,883.0000 KRW |
| 2024-08-09 |
5,686.5952 KRW |
4,139,159.0781 NEAR |
5,689.0000 KRW |
5,516.0000 KRW |
5,852.0000 KRW |
5,657.0000 KRW |
| 2024-08-08 |
5,353.8215 KRW |
5,657,083.2459 NEAR |
5,075.0000 KRW |
4,927.0000 KRW |
5,731.0000 KRW |
5,696.0000 KRW |
| 2024-08-07 |
5,270.3300 KRW |
6,778,841.5844 NEAR |
5,263.0000 KRW |
5,002.0000 KRW |
5,499.0000 KRW |
5,079.0000 KRW |
| 2024-08-06 |
5,267.9367 KRW |
10,718,694.6058 NEAR |
5,075.0000 KRW |
4,991.0000 KRW |
5,508.0000 KRW |
5,263.0000 KRW |
| 2024-08-05 |
5,031.2626 KRW |
27,286,126.9110 NEAR |
5,822.0000 KRW |
4,466.0000 KRW |
5,896.0000 KRW |
5,166.0000 KRW |
| 2024-08-04 |
5,985.1773 KRW |
4,586,787.6819 NEAR |
6,182.0000 KRW |
5,683.0000 KRW |
6,294.0000 KRW |
5,936.0000 KRW |
| 2024-08-03 |
6,343.5029 KRW |
3,930,557.1332 NEAR |
6,491.0000 KRW |
6,010.0000 KRW |
6,666.0000 KRW |
6,185.0000 KRW |
| 2024-08-02 |
6,755.2487 KRW |
4,164,049.0508 NEAR |
7,009.0000 KRW |
6,494.0000 KRW |
7,099.0000 KRW |
6,501.0000 KRW |
| 2024-08-01 |
6,940.8168 KRW |
3,809,962.0774 NEAR |
6,985.0000 KRW |
6,568.0000 KRW |
7,208.0000 KRW |
6,802.0000 KRW |
| 2024-07-31 |
7,198.1020 KRW |
2,635,858.6633 NEAR |
7,231.0000 KRW |
6,982.0000 KRW |
7,388.0000 KRW |
6,986.0000 KRW |
| 2024-07-30 |
7,361.5452 KRW |
2,524,083.2257 NEAR |
7,390.0000 KRW |
7,121.0000 KRW |
7,531.0000 KRW |
7,297.0000 KRW |
| 2024-07-29 |
7,662.7468 KRW |
3,996,915.9001 NEAR |
7,605.0000 KRW |
7,381.0000 KRW |
7,912.0000 KRW |
7,431.0000 KRW |
| 2024-07-28 |
7,731.3009 KRW |
2,497,291.1938 NEAR |
7,900.0000 KRW |
7,555.0000 KRW |
7,934.0000 KRW |
7,582.0000 KRW |
| 2024-07-27 |
8,026.0019 KRW |
3,246,536.5620 NEAR |
7,988.0000 KRW |
7,733.0000 KRW |
8,282.0000 KRW |
7,924.0000 KRW |
| 2024-07-26 |
7,877.6155 KRW |
3,190,506.6799 NEAR |
7,619.0000 KRW |
7,586.0000 KRW |
8,141.0000 KRW |
7,988.0000 KRW |
| 2024-07-25 |
7,694.4584 KRW |
5,384,603.9208 NEAR |
7,875.0000 KRW |
7,236.0000 KRW |
8,054.0000 KRW |
7,617.0000 KRW |
| 2024-07-24 |
8,067.3980 KRW |
2,631,470.7789 NEAR |
8,070.0000 KRW |
7,757.0000 KRW |
8,379.0000 KRW |
7,781.0000 KRW |
| 2024-07-23 |
8,255.1898 KRW |
2,738,960.2902 NEAR |
8,428.0000 KRW |
8,007.0000 KRW |
8,517.0000 KRW |
8,044.0000 KRW |
| 2024-07-22 |
8,703.3902 KRW |
3,070,802.8298 NEAR |
8,841.0000 KRW |
8,431.0000 KRW |
8,998.0000 KRW |
8,441.0000 KRW |
| 2024-07-21 |
8,705.7186 KRW |
3,073,950.0247 NEAR |
8,823.0000 KRW |
8,335.0000 KRW |
8,914.0000 KRW |
8,838.0000 KRW |
| 2024-07-20 |
8,877.0735 KRW |
2,202,652.2262 NEAR |
8,980.0000 KRW |
8,756.0000 KRW |
8,999.0000 KRW |
8,773.0000 KRW |