Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
4,300.7404 KRW |
4,344,944.1015 NEAR |
4,125.0000 KRW |
4,105.0000 KRW |
4,415.0000 KRW |
4,295.0000 KRW |
| 2022-11-02 |
4,168.3134 KRW |
3,081,583.4506 NEAR |
4,235.0000 KRW |
4,020.0000 KRW |
4,260.0000 KRW |
4,110.0000 KRW |
| 2022-11-01 |
4,340.9574 KRW |
2,801,490.2272 NEAR |
4,360.0000 KRW |
4,220.0000 KRW |
4,430.0000 KRW |
4,250.0000 KRW |
| 2022-10-31 |
4,371.8674 KRW |
3,744,592.0079 NEAR |
4,355.0000 KRW |
4,275.0000 KRW |
4,505.0000 KRW |
4,370.0000 KRW |
| 2022-10-30 |
4,399.8847 KRW |
4,897,080.1214 NEAR |
4,320.0000 KRW |
4,295.0000 KRW |
4,525.0000 KRW |
4,350.0000 KRW |
| 2022-10-29 |
4,329.8928 KRW |
4,351,111.8679 NEAR |
4,250.0000 KRW |
4,245.0000 KRW |
4,420.0000 KRW |
4,300.0000 KRW |
| 2022-10-28 |
4,176.2040 KRW |
1,916,024.7522 NEAR |
4,175.0000 KRW |
4,090.0000 KRW |
4,325.0000 KRW |
4,270.0000 KRW |
| 2022-10-27 |
4,306.4049 KRW |
2,835,608.4093 NEAR |
4,285.0000 KRW |
4,160.0000 KRW |
4,430.0000 KRW |
4,170.0000 KRW |
| 2022-10-26 |
4,310.4394 KRW |
2,434,836.2512 NEAR |
4,265.0000 KRW |
4,240.0000 KRW |
4,390.0000 KRW |
4,300.0000 KRW |
| 2022-10-25 |
4,258.9460 KRW |
2,795,433.4538 NEAR |
4,190.0000 KRW |
4,150.0000 KRW |
4,375.0000 KRW |
4,265.0000 KRW |
| 2022-10-24 |
4,227.5065 KRW |
1,435,450.1274 NEAR |
4,270.0000 KRW |
4,150.0000 KRW |
4,320.0000 KRW |
4,205.0000 KRW |
| 2022-10-23 |
4,206.8352 KRW |
1,561,479.2023 NEAR |
4,210.0000 KRW |
4,105.0000 KRW |
4,290.0000 KRW |
4,250.0000 KRW |
| 2022-10-22 |
4,153.1407 KRW |
761,342.1297 NEAR |
4,160.0000 KRW |
4,075.0000 KRW |
4,215.0000 KRW |
4,175.0000 KRW |
| 2022-10-21 |
4,064.6486 KRW |
1,619,799.1949 NEAR |
4,145.0000 KRW |
3,960.0000 KRW |
4,195.0000 KRW |
4,150.0000 KRW |
| 2022-10-20 |
4,138.0292 KRW |
1,496,343.8613 NEAR |
4,085.0000 KRW |
4,030.0000 KRW |
4,235.0000 KRW |
4,135.0000 KRW |
| 2022-10-19 |
4,170.8004 KRW |
1,391,199.3628 NEAR |
4,270.0000 KRW |
4,060.0000 KRW |
4,275.0000 KRW |
4,100.0000 KRW |
| 2022-10-18 |
4,308.5300 KRW |
1,834,645.1681 NEAR |
4,385.0000 KRW |
4,180.0000 KRW |
4,420.0000 KRW |
4,265.0000 KRW |
| 2022-10-17 |
4,328.8305 KRW |
1,251,291.4007 NEAR |
4,315.0000 KRW |
4,250.0000 KRW |
4,405.0000 KRW |
4,375.0000 KRW |
| 2022-10-16 |
4,309.5959 KRW |
1,325,764.6254 NEAR |
4,230.0000 KRW |
4,220.0000 KRW |
4,370.0000 KRW |
4,315.0000 KRW |
| 2022-10-15 |
4,301.2025 KRW |
865,107.0018 NEAR |
4,335.0000 KRW |
4,225.0000 KRW |
4,350.0000 KRW |
4,240.0000 KRW |
| 2022-10-14 |
4,442.7141 KRW |
2,296,831.1963 NEAR |
4,365.0000 KRW |
4,260.0000 KRW |
4,565.0000 KRW |
4,335.0000 KRW |
| 2022-10-13 |
4,243.2725 KRW |
4,738,222.5837 NEAR |
4,525.0000 KRW |
3,985.0000 KRW |
4,530.0000 KRW |
4,365.0000 KRW |
| 2022-10-12 |
4,559.0918 KRW |
1,109,738.5918 NEAR |
4,560.0000 KRW |
4,495.0000 KRW |
4,620.0000 KRW |
4,525.0000 KRW |
| 2022-10-11 |
4,569.0661 KRW |
2,155,905.7202 NEAR |
4,635.0000 KRW |
4,435.0000 KRW |
4,665.0000 KRW |
4,545.0000 KRW |
| 2022-10-10 |
4,894.8300 KRW |
1,840,556.5034 NEAR |
5,005.0000 KRW |
4,665.0000 KRW |
5,045.0000 KRW |
4,710.0000 KRW |
| 2022-10-09 |
5,004.4370 KRW |
772,789.0334 NEAR |
4,995.0000 KRW |
4,980.0000 KRW |
5,035.0000 KRW |
4,990.0000 KRW |
| 2022-10-08 |
5,044.3065 KRW |
1,394,046.4574 NEAR |
5,060.0000 KRW |
4,965.0000 KRW |
5,095.0000 KRW |
5,005.0000 KRW |
| 2022-10-07 |
5,082.6928 KRW |
1,937,611.3892 NEAR |
5,150.0000 KRW |
5,015.0000 KRW |
5,165.0000 KRW |
5,065.0000 KRW |
| 2022-10-06 |
5,225.8005 KRW |
2,645,710.8245 NEAR |
5,260.0000 KRW |
5,110.0000 KRW |
5,335.0000 KRW |
5,140.0000 KRW |
| 2022-10-05 |
5,211.4566 KRW |
6,286,507.2017 NEAR |
5,170.0000 KRW |
5,070.0000 KRW |
5,345.0000 KRW |
5,265.0000 KRW |
| 2022-10-04 |
5,156.3175 KRW |
1,254,225.9865 NEAR |
5,100.0000 KRW |
5,095.0000 KRW |
5,215.0000 KRW |
5,170.0000 KRW |
| 2022-10-03 |
5,048.2053 KRW |
1,301,432.7099 NEAR |
5,060.0000 KRW |
4,975.0000 KRW |
5,135.0000 KRW |
5,100.0000 KRW |
| 2022-10-02 |
5,155.2026 KRW |
1,268,222.0073 NEAR |
5,135.0000 KRW |
5,050.0000 KRW |
5,245.0000 KRW |
5,060.0000 KRW |
| 2022-10-01 |
5,133.5911 KRW |
517,882.4361 NEAR |
5,115.0000 KRW |
5,100.0000 KRW |
5,170.0000 KRW |
5,140.0000 KRW |
| 2022-09-30 |
5,143.1909 KRW |
1,090,460.9270 NEAR |
5,155.0000 KRW |
5,075.0000 KRW |
5,215.0000 KRW |
5,120.0000 KRW |
| 2022-09-29 |
5,144.7861 KRW |
1,135,523.0500 NEAR |
5,185.0000 KRW |
5,080.0000 KRW |
5,220.0000 KRW |
5,160.0000 KRW |
| 2022-09-28 |
5,145.0546 KRW |
1,663,989.9714 NEAR |
5,265.0000 KRW |
5,060.0000 KRW |
5,300.0000 KRW |
5,195.0000 KRW |
| 2022-09-27 |
5,368.3095 KRW |
2,025,438.2021 NEAR |
5,310.0000 KRW |
5,200.0000 KRW |
5,465.0000 KRW |
5,265.0000 KRW |
| 2022-09-26 |
5,257.8151 KRW |
1,227,992.8887 NEAR |
5,275.0000 KRW |
5,165.0000 KRW |
5,360.0000 KRW |
5,305.0000 KRW |
| 2022-09-25 |
5,349.5591 KRW |
777,637.4091 NEAR |
5,385.0000 KRW |
5,235.0000 KRW |
5,420.0000 KRW |
5,305.0000 KRW |
| 2022-09-24 |
5,457.3384 KRW |
1,256,217.8569 NEAR |
5,495.0000 KRW |
5,330.0000 KRW |
5,555.0000 KRW |
5,395.0000 KRW |
| 2022-09-23 |
5,437.8013 KRW |
2,388,609.8200 NEAR |
5,505.0000 KRW |
5,215.0000 KRW |
5,635.0000 KRW |
5,490.0000 KRW |
| 2022-09-22 |
5,415.1003 KRW |
1,833,546.1735 NEAR |
5,230.0000 KRW |
5,215.0000 KRW |
5,545.0000 KRW |
5,500.0000 KRW |
| 2022-09-21 |
5,369.0519 KRW |
2,849,772.0906 NEAR |
5,415.0000 KRW |
5,095.0000 KRW |
5,690.0000 KRW |
5,245.0000 KRW |
| 2022-09-20 |
5,582.5112 KRW |
1,496,095.1186 NEAR |
5,720.0000 KRW |
5,430.0000 KRW |
5,775.0000 KRW |
5,485.0000 KRW |
| 2022-09-19 |
5,587.1144 KRW |
2,511,436.0914 NEAR |
5,540.0000 KRW |
5,390.0000 KRW |
5,765.0000 KRW |
5,720.0000 KRW |
| 2022-09-18 |
5,876.0346 KRW |
2,307,391.2281 NEAR |
6,135.0000 KRW |
5,405.0000 KRW |
6,180.0000 KRW |
5,555.0000 KRW |
| 2022-09-17 |
6,055.6768 KRW |
1,545,958.2336 NEAR |
5,940.0000 KRW |
5,930.0000 KRW |
6,140.0000 KRW |
6,130.0000 KRW |
| 2022-09-16 |
5,938.7132 KRW |
1,814,960.8129 NEAR |
6,000.0000 KRW |
5,845.0000 KRW |
6,060.0000 KRW |
5,940.0000 KRW |
| 2022-09-15 |
6,145.0438 KRW |
2,588,790.2385 NEAR |
6,345.0000 KRW |
5,990.0000 KRW |
6,375.0000 KRW |
6,020.0000 KRW |