Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
1,750.2323 KRW |
1,782,617.3140 NEAR |
1,720.0000 KRW |
1,705.0000 KRW |
1,775.0000 KRW |
1,750.0000 KRW |
| 2022-12-22 |
1,698.6183 KRW |
1,025,358.2662 NEAR |
1,710.0000 KRW |
1,660.0000 KRW |
1,725.0000 KRW |
1,715.0000 KRW |
| 2022-12-21 |
1,710.5222 KRW |
1,311,326.9780 NEAR |
1,745.0000 KRW |
1,670.0000 KRW |
1,765.0000 KRW |
1,690.0000 KRW |
| 2022-12-20 |
1,722.2968 KRW |
1,335,886.6996 NEAR |
1,660.0000 KRW |
1,650.0000 KRW |
1,760.0000 KRW |
1,750.0000 KRW |
| 2022-12-19 |
1,738.1724 KRW |
1,999,251.1186 NEAR |
1,815.0000 KRW |
1,625.0000 KRW |
1,830.0000 KRW |
1,645.0000 KRW |
| 2022-12-18 |
1,814.3535 KRW |
934,571.2233 NEAR |
1,855.0000 KRW |
1,785.0000 KRW |
1,855.0000 KRW |
1,820.0000 KRW |
| 2022-12-17 |
1,826.9359 KRW |
1,829,782.9912 NEAR |
1,840.0000 KRW |
1,775.0000 KRW |
1,860.0000 KRW |
1,845.0000 KRW |
| 2022-12-16 |
1,965.9168 KRW |
2,956,142.9361 NEAR |
2,105.0000 KRW |
1,805.0000 KRW |
2,120.0000 KRW |
1,840.0000 KRW |
| 2022-12-15 |
2,139.7058 KRW |
1,227,296.9217 NEAR |
2,160.0000 KRW |
2,105.0000 KRW |
2,185.0000 KRW |
2,110.0000 KRW |
| 2022-12-14 |
2,231.7456 KRW |
2,805,616.4917 NEAR |
2,225.0000 KRW |
2,160.0000 KRW |
2,275.0000 KRW |
2,170.0000 KRW |
| 2022-12-13 |
2,244.8834 KRW |
6,864,352.9400 NEAR |
2,165.0000 KRW |
2,055.0000 KRW |
2,365.0000 KRW |
2,235.0000 KRW |
| 2022-12-12 |
2,144.5174 KRW |
1,487,558.7520 NEAR |
2,180.0000 KRW |
2,100.0000 KRW |
2,185.0000 KRW |
2,165.0000 KRW |
| 2022-12-11 |
2,229.0426 KRW |
1,358,699.5971 NEAR |
2,270.0000 KRW |
2,150.0000 KRW |
2,285.0000 KRW |
2,180.0000 KRW |
| 2022-12-10 |
2,272.5598 KRW |
1,194,175.6169 NEAR |
2,260.0000 KRW |
2,250.0000 KRW |
2,300.0000 KRW |
2,275.0000 KRW |
| 2022-12-09 |
2,270.0487 KRW |
1,307,565.0090 NEAR |
2,275.0000 KRW |
2,230.0000 KRW |
2,310.0000 KRW |
2,260.0000 KRW |
| 2022-12-08 |
2,250.2812 KRW |
3,309,296.8468 NEAR |
2,265.0000 KRW |
2,195.0000 KRW |
2,310.0000 KRW |
2,275.0000 KRW |
| 2022-12-07 |
2,346.1182 KRW |
4,000,168.7631 NEAR |
2,390.0000 KRW |
2,235.0000 KRW |
2,450.0000 KRW |
2,270.0000 KRW |
| 2022-12-06 |
2,339.1209 KRW |
2,851,505.5974 NEAR |
2,300.0000 KRW |
2,295.0000 KRW |
2,375.0000 KRW |
2,365.0000 KRW |
| 2022-12-05 |
2,332.0315 KRW |
3,582,340.1965 NEAR |
2,305.0000 KRW |
2,260.0000 KRW |
2,375.0000 KRW |
2,300.0000 KRW |
| 2022-12-04 |
2,278.3051 KRW |
2,156,160.0435 NEAR |
2,260.0000 KRW |
2,255.0000 KRW |
2,335.0000 KRW |
2,315.0000 KRW |
| 2022-12-03 |
2,299.8982 KRW |
2,229,893.4744 NEAR |
2,345.0000 KRW |
2,255.0000 KRW |
2,350.0000 KRW |
2,270.0000 KRW |
| 2022-12-02 |
2,366.5527 KRW |
6,484,072.7035 NEAR |
2,360.0000 KRW |
2,295.0000 KRW |
2,430.0000 KRW |
2,345.0000 KRW |
| 2022-12-01 |
2,335.7153 KRW |
5,203,286.0879 NEAR |
2,335.0000 KRW |
2,285.0000 KRW |
2,390.0000 KRW |
2,355.0000 KRW |
| 2022-11-30 |
2,305.4118 KRW |
9,063,464.6140 NEAR |
2,195.0000 KRW |
2,190.0000 KRW |
2,360.0000 KRW |
2,335.0000 KRW |
| 2022-11-29 |
2,193.3007 KRW |
1,819,440.6250 NEAR |
2,190.0000 KRW |
2,150.0000 KRW |
2,230.0000 KRW |
2,205.0000 KRW |
| 2022-11-28 |
2,133.9684 KRW |
4,624,802.4525 NEAR |
2,220.0000 KRW |
2,075.0000 KRW |
2,240.0000 KRW |
2,185.0000 KRW |
| 2022-11-27 |
2,242.5446 KRW |
3,058,762.6048 NEAR |
2,220.0000 KRW |
2,205.0000 KRW |
2,300.0000 KRW |
2,225.0000 KRW |
| 2022-11-26 |
2,267.6556 KRW |
3,064,320.8359 NEAR |
2,255.0000 KRW |
2,195.0000 KRW |
2,330.0000 KRW |
2,220.0000 KRW |
| 2022-11-25 |
2,220.5962 KRW |
2,460,408.3792 NEAR |
2,250.0000 KRW |
2,180.0000 KRW |
2,270.0000 KRW |
2,255.0000 KRW |
| 2022-11-24 |
2,305.2219 KRW |
6,364,640.6117 NEAR |
2,340.0000 KRW |
2,225.0000 KRW |
2,390.0000 KRW |
2,255.0000 KRW |
| 2022-11-23 |
2,267.9221 KRW |
6,863,571.1642 NEAR |
2,265.0000 KRW |
2,215.0000 KRW |
2,335.0000 KRW |
2,330.0000 KRW |
| 2022-11-22 |
2,198.5307 KRW |
6,378,692.9845 NEAR |
2,200.0000 KRW |
2,095.0000 KRW |
2,290.0000 KRW |
2,260.0000 KRW |
| 2022-11-21 |
2,131.9641 KRW |
8,785,117.3211 NEAR |
2,200.0000 KRW |
2,040.0000 KRW |
2,200.0000 KRW |
2,185.0000 KRW |
| 2022-11-20 |
2,327.9638 KRW |
9,744,847.2673 NEAR |
2,425.0000 KRW |
2,175.0000 KRW |
2,445.0000 KRW |
2,205.0000 KRW |
| 2022-11-19 |
2,412.0505 KRW |
6,048,826.6965 NEAR |
2,475.0000 KRW |
2,365.0000 KRW |
2,475.0000 KRW |
2,425.0000 KRW |
| 2022-11-18 |
2,504.3514 KRW |
3,839,262.4768 NEAR |
2,525.0000 KRW |
2,430.0000 KRW |
2,565.0000 KRW |
2,450.0000 KRW |
| 2022-11-17 |
2,562.0566 KRW |
2,662,144.5662 NEAR |
2,655.0000 KRW |
2,505.0000 KRW |
2,665.0000 KRW |
2,520.0000 KRW |
| 2022-11-16 |
2,688.7380 KRW |
2,905,889.8618 NEAR |
2,700.0000 KRW |
2,610.0000 KRW |
2,755.0000 KRW |
2,655.0000 KRW |
| 2022-11-15 |
2,718.4608 KRW |
2,462,504.4090 NEAR |
2,685.0000 KRW |
2,635.0000 KRW |
2,775.0000 KRW |
2,700.0000 KRW |
| 2022-11-14 |
2,606.3475 KRW |
4,529,874.9183 NEAR |
2,680.0000 KRW |
2,435.0000 KRW |
2,765.0000 KRW |
2,690.0000 KRW |
| 2022-11-13 |
2,746.6211 KRW |
4,629,336.8668 NEAR |
2,780.0000 KRW |
2,595.0000 KRW |
2,910.0000 KRW |
2,670.0000 KRW |
| 2022-11-12 |
2,813.9392 KRW |
4,113,438.4649 NEAR |
2,965.0000 KRW |
2,705.0000 KRW |
2,975.0000 KRW |
2,765.0000 KRW |
| 2022-11-11 |
3,038.4752 KRW |
6,968,667.6217 NEAR |
3,270.0000 KRW |
2,845.0000 KRW |
3,295.0000 KRW |
2,955.0000 KRW |
| 2022-11-10 |
3,131.5188 KRW |
7,466,825.5323 NEAR |
2,915.0000 KRW |
2,880.0000 KRW |
3,305.0000 KRW |
3,265.0000 KRW |
| 2022-11-09 |
3,273.0747 KRW |
9,063,776.8460 NEAR |
3,785.0000 KRW |
2,815.0000 KRW |
3,835.0000 KRW |
2,905.0000 KRW |
| 2022-11-08 |
3,981.6814 KRW |
6,618,276.8208 NEAR |
4,290.0000 KRW |
3,600.0000 KRW |
4,310.0000 KRW |
3,775.0000 KRW |
| 2022-11-07 |
4,328.6291 KRW |
2,334,670.1460 NEAR |
4,370.0000 KRW |
4,195.0000 KRW |
4,425.0000 KRW |
4,290.0000 KRW |
| 2022-11-06 |
4,541.7995 KRW |
2,320,920.6605 NEAR |
4,660.0000 KRW |
4,360.0000 KRW |
4,700.0000 KRW |
4,380.0000 KRW |
| 2022-11-05 |
4,661.9264 KRW |
4,289,965.5748 NEAR |
4,600.0000 KRW |
4,550.0000 KRW |
4,790.0000 KRW |
4,640.0000 KRW |
| 2022-11-04 |
4,491.2028 KRW |
5,987,158.0961 NEAR |
4,300.0000 KRW |
4,285.0000 KRW |
4,620.0000 KRW |
4,580.0000 KRW |