Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
2,151.4822 KRW |
591,913.6051 NEAR |
2,175.0000 KRW |
2,120.0000 KRW |
2,180.0000 KRW |
2,160.0000 KRW |
| 2023-05-21 |
2,201.9319 KRW |
438,814.0682 NEAR |
2,235.0000 KRW |
2,175.0000 KRW |
2,240.0000 KRW |
2,180.0000 KRW |
| 2023-05-20 |
2,229.6150 KRW |
289,633.3281 NEAR |
2,240.0000 KRW |
2,220.0000 KRW |
2,245.0000 KRW |
2,235.0000 KRW |
| 2023-05-19 |
2,245.4998 KRW |
582,439.8886 NEAR |
2,240.0000 KRW |
2,225.0000 KRW |
2,275.0000 KRW |
2,245.0000 KRW |
| 2023-05-18 |
2,253.9069 KRW |
782,624.9149 NEAR |
2,285.0000 KRW |
2,205.0000 KRW |
2,285.0000 KRW |
2,260.0000 KRW |
| 2023-05-17 |
2,253.2138 KRW |
1,183,695.5693 NEAR |
2,235.0000 KRW |
2,215.0000 KRW |
2,305.0000 KRW |
2,285.0000 KRW |
| 2023-05-16 |
2,226.3134 KRW |
675,393.2974 NEAR |
2,230.0000 KRW |
2,200.0000 KRW |
2,255.0000 KRW |
2,235.0000 KRW |
| 2023-05-15 |
2,261.4229 KRW |
1,085,466.6748 NEAR |
2,240.0000 KRW |
2,210.0000 KRW |
2,295.0000 KRW |
2,245.0000 KRW |
| 2023-05-14 |
2,249.4143 KRW |
562,644.6015 NEAR |
2,255.0000 KRW |
2,225.0000 KRW |
2,275.0000 KRW |
2,245.0000 KRW |
| 2023-05-13 |
2,228.0028 KRW |
604,846.2763 NEAR |
2,235.0000 KRW |
2,195.0000 KRW |
2,270.0000 KRW |
2,265.0000 KRW |
| 2023-05-12 |
2,153.2816 KRW |
2,220,070.8941 NEAR |
2,150.0000 KRW |
2,075.0000 KRW |
2,250.0000 KRW |
2,235.0000 KRW |
| 2023-05-11 |
2,163.4167 KRW |
1,774,294.7415 NEAR |
2,230.0000 KRW |
2,120.0000 KRW |
2,230.0000 KRW |
2,160.0000 KRW |
| 2023-05-10 |
2,195.8432 KRW |
2,087,296.8803 NEAR |
2,185.0000 KRW |
2,115.0000 KRW |
2,260.0000 KRW |
2,225.0000 KRW |
| 2023-05-09 |
2,195.1218 KRW |
1,576,861.5181 NEAR |
2,210.0000 KRW |
2,165.0000 KRW |
2,220.0000 KRW |
2,180.0000 KRW |
| 2023-05-08 |
2,242.0526 KRW |
2,378,206.9784 NEAR |
2,330.0000 KRW |
2,130.0000 KRW |
2,345.0000 KRW |
2,215.0000 KRW |
| 2023-05-07 |
2,359.8573 KRW |
923,469.8263 NEAR |
2,370.0000 KRW |
2,330.0000 KRW |
2,385.0000 KRW |
2,355.0000 KRW |
| 2023-05-06 |
2,403.4263 KRW |
2,139,524.2144 NEAR |
2,470.0000 KRW |
2,345.0000 KRW |
2,495.0000 KRW |
2,370.0000 KRW |
| 2023-05-05 |
2,468.3526 KRW |
1,031,608.6289 NEAR |
2,460.0000 KRW |
2,425.0000 KRW |
2,510.0000 KRW |
2,475.0000 KRW |
| 2023-05-04 |
2,488.2493 KRW |
1,059,027.1443 NEAR |
2,535.0000 KRW |
2,450.0000 KRW |
2,535.0000 KRW |
2,460.0000 KRW |
| 2023-05-03 |
2,437.9776 KRW |
1,658,591.4875 NEAR |
2,460.0000 KRW |
2,390.0000 KRW |
2,560.0000 KRW |
2,555.0000 KRW |
| 2023-05-02 |
2,459.7328 KRW |
983,364.4572 NEAR |
2,475.0000 KRW |
2,435.0000 KRW |
2,490.0000 KRW |
2,475.0000 KRW |
| 2023-05-01 |
2,517.1034 KRW |
1,846,122.0640 NEAR |
2,585.0000 KRW |
2,435.0000 KRW |
2,615.0000 KRW |
2,460.0000 KRW |
| 2023-04-30 |
2,595.3125 KRW |
1,889,726.1263 NEAR |
2,585.0000 KRW |
2,525.0000 KRW |
2,645.0000 KRW |
2,595.0000 KRW |
| 2023-04-29 |
2,582.0835 KRW |
1,052,764.1658 NEAR |
2,560.0000 KRW |
2,550.0000 KRW |
2,610.0000 KRW |
2,575.0000 KRW |
| 2023-04-28 |
2,552.1946 KRW |
965,244.4439 NEAR |
2,565.0000 KRW |
2,510.0000 KRW |
2,590.0000 KRW |
2,560.0000 KRW |
| 2023-04-27 |
2,556.7283 KRW |
1,440,726.0670 NEAR |
2,530.0000 KRW |
2,515.0000 KRW |
2,600.0000 KRW |
2,565.0000 KRW |
| 2023-04-26 |
2,580.6145 KRW |
2,856,288.5376 NEAR |
2,620.0000 KRW |
2,405.0000 KRW |
2,690.0000 KRW |
2,525.0000 KRW |
| 2023-04-25 |
2,540.0712 KRW |
1,884,833.8621 NEAR |
2,515.0000 KRW |
2,465.0000 KRW |
2,655.0000 KRW |
2,630.0000 KRW |
| 2023-04-24 |
2,536.1664 KRW |
2,094,582.9223 NEAR |
2,550.0000 KRW |
2,475.0000 KRW |
2,590.0000 KRW |
2,530.0000 KRW |
| 2023-04-23 |
2,568.1720 KRW |
1,389,165.7928 NEAR |
2,605.0000 KRW |
2,510.0000 KRW |
2,605.0000 KRW |
2,555.0000 KRW |
| 2023-04-22 |
2,565.8213 KRW |
1,992,797.6524 NEAR |
2,565.0000 KRW |
2,520.0000 KRW |
2,615.0000 KRW |
2,615.0000 KRW |
| 2023-04-21 |
2,654.2627 KRW |
3,884,100.5110 NEAR |
2,730.0000 KRW |
2,520.0000 KRW |
2,750.0000 KRW |
2,535.0000 KRW |
| 2023-04-20 |
2,816.5507 KRW |
3,938,944.5244 NEAR |
2,860.0000 KRW |
2,695.0000 KRW |
2,910.0000 KRW |
2,725.0000 KRW |
| 2023-04-19 |
2,984.0928 KRW |
6,264,975.1490 NEAR |
3,055.0000 KRW |
2,795.0000 KRW |
3,150.0000 KRW |
2,840.0000 KRW |
| 2023-04-18 |
3,068.7422 KRW |
4,615,127.1606 NEAR |
3,010.0000 KRW |
2,935.0000 KRW |
3,145.0000 KRW |
3,050.0000 KRW |
| 2023-04-17 |
2,992.6223 KRW |
4,535,621.2825 NEAR |
3,035.0000 KRW |
2,940.0000 KRW |
3,070.0000 KRW |
3,005.0000 KRW |
| 2023-04-16 |
3,017.9436 KRW |
5,646,875.3633 NEAR |
3,040.0000 KRW |
2,970.0000 KRW |
3,075.0000 KRW |
3,035.0000 KRW |
| 2023-04-15 |
3,083.9664 KRW |
20,787,946.9420 NEAR |
2,900.0000 KRW |
2,850.0000 KRW |
3,200.0000 KRW |
3,050.0000 KRW |
| 2023-04-14 |
2,913.3476 KRW |
4,803,023.6424 NEAR |
2,895.0000 KRW |
2,830.0000 KRW |
2,980.0000 KRW |
2,915.0000 KRW |
| 2023-04-13 |
2,899.7982 KRW |
5,560,723.2935 NEAR |
2,950.0000 KRW |
2,850.0000 KRW |
2,960.0000 KRW |
2,895.0000 KRW |
| 2023-04-12 |
2,842.1130 KRW |
13,810,724.8159 NEAR |
2,720.0000 KRW |
2,605.0000 KRW |
2,980.0000 KRW |
2,945.0000 KRW |
| 2023-04-11 |
2,736.0087 KRW |
2,530,962.4570 NEAR |
2,720.0000 KRW |
2,685.0000 KRW |
2,785.0000 KRW |
2,725.0000 KRW |
| 2023-04-10 |
2,654.6521 KRW |
1,462,560.5904 NEAR |
2,650.0000 KRW |
2,595.0000 KRW |
2,720.0000 KRW |
2,720.0000 KRW |
| 2023-04-09 |
2,617.1375 KRW |
1,511,648.5046 NEAR |
2,610.0000 KRW |
2,565.0000 KRW |
2,685.0000 KRW |
2,665.0000 KRW |
| 2023-04-08 |
2,638.8962 KRW |
1,369,461.7184 NEAR |
2,680.0000 KRW |
2,595.0000 KRW |
2,680.0000 KRW |
2,620.0000 KRW |
| 2023-04-07 |
2,646.2963 KRW |
3,141,804.2897 NEAR |
2,630.0000 KRW |
2,585.0000 KRW |
2,700.0000 KRW |
2,675.0000 KRW |
| 2023-04-06 |
2,629.5529 KRW |
2,145,579.6246 NEAR |
2,680.0000 KRW |
2,580.0000 KRW |
2,680.0000 KRW |
2,630.0000 KRW |
| 2023-04-05 |
2,681.1335 KRW |
2,418,443.0051 NEAR |
2,640.0000 KRW |
2,610.0000 KRW |
2,735.0000 KRW |
2,675.0000 KRW |
| 2023-04-04 |
2,596.3162 KRW |
1,578,487.0429 NEAR |
2,580.0000 KRW |
2,540.0000 KRW |
2,650.0000 KRW |
2,635.0000 KRW |
| 2023-04-03 |
2,549.5977 KRW |
2,342,036.5784 NEAR |
2,545.0000 KRW |
2,480.0000 KRW |
2,650.0000 KRW |
2,590.0000 KRW |