Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
3,646.2548 KRW |
552,468.1042 NEAR |
3,645.0000 KRW |
3,581.0000 KRW |
3,739.0000 KRW |
3,700.0000 KRW |
| 2025-04-24 |
3,531.4641 KRW |
1,866,377.3698 NEAR |
3,545.0000 KRW |
3,392.0000 KRW |
3,723.0000 KRW |
3,619.0000 KRW |
| 2025-04-23 |
3,533.6292 KRW |
2,465,209.7983 NEAR |
3,445.0000 KRW |
3,422.0000 KRW |
3,648.0000 KRW |
3,570.0000 KRW |
| 2025-04-22 |
3,235.3325 KRW |
2,814,073.7332 NEAR |
3,196.0000 KRW |
3,100.0000 KRW |
3,440.0000 KRW |
3,436.0000 KRW |
| 2025-04-21 |
3,275.6534 KRW |
1,718,392.9576 NEAR |
3,237.0000 KRW |
3,191.0000 KRW |
3,338.0000 KRW |
3,198.0000 KRW |
| 2025-04-20 |
3,158.3956 KRW |
1,210,424.7163 NEAR |
3,146.0000 KRW |
3,097.0000 KRW |
3,280.0000 KRW |
3,234.0000 KRW |
| 2025-04-19 |
3,043.4511 KRW |
923,672.8549 NEAR |
2,978.0000 KRW |
2,963.0000 KRW |
3,133.0000 KRW |
3,107.0000 KRW |
| 2025-04-18 |
2,978.3166 KRW |
1,182,856.0248 NEAR |
2,961.0000 KRW |
2,929.0000 KRW |
3,028.0000 KRW |
2,968.0000 KRW |
| 2025-04-17 |
2,922.6020 KRW |
1,970,597.5582 NEAR |
2,856.0000 KRW |
2,839.0000 KRW |
3,026.0000 KRW |
2,971.0000 KRW |
| 2025-04-16 |
2,912.7173 KRW |
2,606,414.8230 NEAR |
2,975.0000 KRW |
2,786.0000 KRW |
2,999.0000 KRW |
2,871.0000 KRW |
| 2025-04-15 |
3,043.9571 KRW |
2,031,740.4635 NEAR |
3,071.0000 KRW |
2,960.0000 KRW |
3,108.0000 KRW |
2,976.0000 KRW |
| 2025-04-14 |
3,105.9347 KRW |
2,060,370.8162 NEAR |
3,041.0000 KRW |
3,017.0000 KRW |
3,196.0000 KRW |
3,110.0000 KRW |
| 2025-04-13 |
3,155.5878 KRW |
1,811,160.6604 NEAR |
3,204.0000 KRW |
3,069.0000 KRW |
3,250.0000 KRW |
3,085.0000 KRW |
| 2025-04-12 |
3,098.0723 KRW |
2,211,271.7494 NEAR |
3,043.0000 KRW |
3,002.0000 KRW |
3,228.0000 KRW |
3,196.0000 KRW |
| 2025-04-11 |
3,015.1817 KRW |
2,541,731.6127 NEAR |
2,970.0000 KRW |
2,962.0000 KRW |
3,078.0000 KRW |
3,045.0000 KRW |
| 2025-04-10 |
3,012.1172 KRW |
4,011,047.2739 NEAR |
3,088.0000 KRW |
2,875.0000 KRW |
3,095.0000 KRW |
2,984.0000 KRW |
| 2025-04-09 |
2,912.8928 KRW |
9,191,523.3303 NEAR |
2,859.0000 KRW |
2,746.0000 KRW |
3,156.0000 KRW |
3,105.0000 KRW |
| 2025-04-08 |
3,053.3267 KRW |
6,259,794.7064 NEAR |
3,159.0000 KRW |
2,823.0000 KRW |
3,231.0000 KRW |
2,827.0000 KRW |
| 2025-04-07 |
3,143.4801 KRW |
6,653,378.4355 NEAR |
3,243.0000 KRW |
2,979.0000 KRW |
3,361.0000 KRW |
3,197.0000 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 |