Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
6,277.5141 KRW |
2,627,317.0193 NEAR |
6,285.0000 KRW |
6,120.0000 KRW |
6,385.0000 KRW |
6,350.0000 KRW |
| 2022-09-13 |
6,579.6728 KRW |
5,504,937.4137 NEAR |
6,985.0000 KRW |
6,260.0000 KRW |
6,995.0000 KRW |
6,275.0000 KRW |
| 2022-09-12 |
6,985.1851 KRW |
7,159,211.4278 NEAR |
6,735.0000 KRW |
6,505.0000 KRW |
7,250.0000 KRW |
6,990.0000 KRW |
| 2022-09-11 |
6,639.7553 KRW |
2,589,922.1663 NEAR |
6,610.0000 KRW |
6,415.0000 KRW |
6,910.0000 KRW |
6,700.0000 KRW |
| 2022-09-10 |
6,605.8957 KRW |
3,226,117.3985 NEAR |
6,620.0000 KRW |
6,385.0000 KRW |
6,785.0000 KRW |
6,610.0000 KRW |
| 2022-09-09 |
6,549.7748 KRW |
3,149,027.3094 NEAR |
6,515.0000 KRW |
6,415.0000 KRW |
6,700.0000 KRW |
6,685.0000 KRW |
| 2022-09-08 |
6,279.7811 KRW |
6,467,483.8673 NEAR |
6,085.0000 KRW |
6,085.0000 KRW |
6,555.0000 KRW |
6,525.0000 KRW |
| 2022-09-07 |
5,850.0183 KRW |
3,835,876.8900 NEAR |
5,705.0000 KRW |
5,675.0000 KRW |
6,140.0000 KRW |
6,070.0000 KRW |
| 2022-09-06 |
6,014.1784 KRW |
6,472,154.8443 NEAR |
5,830.0000 KRW |
5,555.0000 KRW |
6,270.0000 KRW |
5,775.0000 KRW |
| 2022-09-05 |
5,794.5344 KRW |
1,209,274.2642 NEAR |
5,835.0000 KRW |
5,705.0000 KRW |
5,890.0000 KRW |
5,810.0000 KRW |
| 2022-09-04 |
5,776.4492 KRW |
1,023,152.6802 NEAR |
5,765.0000 KRW |
5,680.0000 KRW |
5,845.0000 KRW |
5,830.0000 KRW |
| 2022-09-03 |
5,768.0652 KRW |
961,366.2048 NEAR |
5,780.0000 KRW |
5,715.0000 KRW |
5,825.0000 KRW |
5,755.0000 KRW |
| 2022-09-02 |
5,869.6983 KRW |
3,025,107.3538 NEAR |
5,965.0000 KRW |
5,710.0000 KRW |
6,035.0000 KRW |
5,765.0000 KRW |
| 2022-09-01 |
5,916.2198 KRW |
2,825,977.8491 NEAR |
6,010.0000 KRW |
5,770.0000 KRW |
6,080.0000 KRW |
5,960.0000 KRW |
| 2022-08-31 |
5,993.9527 KRW |
5,451,426.9458 NEAR |
5,780.0000 KRW |
5,765.0000 KRW |
6,270.0000 KRW |
5,960.0000 KRW |
| 2022-08-30 |
5,684.6554 KRW |
4,224,991.0378 NEAR |
5,510.0000 KRW |
5,470.0000 KRW |
5,895.0000 KRW |
5,795.0000 KRW |
| 2022-08-29 |
5,325.2735 KRW |
1,946,339.4448 NEAR |
5,220.0000 KRW |
5,080.0000 KRW |
5,545.0000 KRW |
5,535.0000 KRW |
| 2022-08-28 |
5,349.6960 KRW |
1,555,441.6504 NEAR |
5,425.0000 KRW |
5,195.0000 KRW |
5,460.0000 KRW |
5,200.0000 KRW |
| 2022-08-27 |
5,412.5551 KRW |
1,600,521.2100 NEAR |
5,430.0000 KRW |
5,300.0000 KRW |
5,500.0000 KRW |
5,410.0000 KRW |
| 2022-08-26 |
5,759.9167 KRW |
4,824,194.2269 NEAR |
5,855.0000 KRW |
5,410.0000 KRW |
6,020.0000 KRW |
5,435.0000 KRW |
| 2022-08-25 |
5,865.9036 KRW |
2,566,078.0599 NEAR |
5,795.0000 KRW |
5,730.0000 KRW |
6,005.0000 KRW |
5,875.0000 KRW |
| 2022-08-24 |
5,811.8538 KRW |
3,398,612.2669 NEAR |
5,850.0000 KRW |
5,660.0000 KRW |
5,970.0000 KRW |
5,815.0000 KRW |
| 2022-08-23 |
5,776.9950 KRW |
8,065,036.1847 NEAR |
5,635.0000 KRW |
5,490.0000 KRW |
6,020.0000 KRW |
5,830.0000 KRW |
| 2022-08-22 |
5,588.0749 KRW |
3,120,055.4483 NEAR |
5,795.0000 KRW |
5,425.0000 KRW |
5,805.0000 KRW |
5,560.0000 KRW |
| 2022-08-21 |
5,771.3448 KRW |
2,411,588.6557 NEAR |
5,780.0000 KRW |
5,630.0000 KRW |
5,880.0000 KRW |
5,800.0000 KRW |
| 2022-08-20 |
5,888.4700 KRW |
3,063,143.7657 NEAR |
5,835.0000 KRW |
5,560.0000 KRW |
6,120.0000 KRW |
5,760.0000 KRW |
| 2022-08-19 |
6,233.3605 KRW |
5,627,846.4127 NEAR |
6,650.0000 KRW |
5,775.0000 KRW |
6,795.0000 KRW |
5,800.0000 KRW |
| 2022-08-18 |
6,883.2657 KRW |
3,905,982.3836 NEAR |
6,755.0000 KRW |
6,620.0000 KRW |
7,045.0000 KRW |
6,670.0000 KRW |
| 2022-08-17 |
7,010.6810 KRW |
3,768,900.7552 NEAR |
7,080.0000 KRW |
6,685.0000 KRW |
7,345.0000 KRW |
6,735.0000 KRW |
| 2022-08-16 |
7,227.5383 KRW |
2,622,272.2531 NEAR |
7,290.0000 KRW |
7,050.0000 KRW |
7,400.0000 KRW |
7,100.0000 KRW |
| 2022-08-15 |
7,447.7513 KRW |
3,099,877.3632 NEAR |
7,545.0000 KRW |
7,195.0000 KRW |
7,720.0000 KRW |
7,290.0000 KRW |
| 2022-08-14 |
7,691.9308 KRW |
3,256,900.7426 NEAR |
7,860.0000 KRW |
7,410.0000 KRW |
7,875.0000 KRW |
7,540.0000 KRW |
| 2022-08-13 |
7,902.6723 KRW |
3,821,097.0345 NEAR |
7,920.0000 KRW |
7,780.0000 KRW |
8,100.0000 KRW |
7,835.0000 KRW |
| 2022-08-12 |
7,838.8027 KRW |
6,449,947.8498 NEAR |
7,650.0000 KRW |
7,500.0000 KRW |
8,100.0000 KRW |
7,960.0000 KRW |
| 2022-08-11 |
7,749.6179 KRW |
9,486,241.7892 NEAR |
7,785.0000 KRW |
7,570.0000 KRW |
7,920.0000 KRW |
7,635.0000 KRW |
| 2022-08-10 |
7,698.6623 KRW |
19,979,082.2679 NEAR |
7,185.0000 KRW |
6,940.0000 KRW |
8,300.0000 KRW |
7,760.0000 KRW |
| 2022-08-09 |
7,190.9551 KRW |
8,421,565.8003 NEAR |
7,255.0000 KRW |
6,930.0000 KRW |
7,485.0000 KRW |
7,240.0000 KRW |
| 2022-08-08 |
7,203.7913 KRW |
24,494,684.8797 NEAR |
6,605.0000 KRW |
6,585.0000 KRW |
7,580.0000 KRW |
7,250.0000 KRW |
| 2022-08-07 |
6,728.4544 KRW |
10,478,071.6004 NEAR |
6,520.0000 KRW |
6,400.0000 KRW |
6,920.0000 KRW |
6,610.0000 KRW |
| 2022-08-06 |
6,690.6683 KRW |
7,040,398.5156 NEAR |
6,860.0000 KRW |
6,485.0000 KRW |
6,880.0000 KRW |
6,535.0000 KRW |
| 2022-08-05 |
6,663.4340 KRW |
30,290,555.5456 NEAR |
5,925.0000 KRW |
5,880.0000 KRW |
6,970.0000 KRW |
6,860.0000 KRW |
| 2022-08-04 |
6,075.5663 KRW |
8,265,980.6188 NEAR |
6,065.0000 KRW |
5,795.0000 KRW |
6,365.0000 KRW |
5,900.0000 KRW |
| 2022-08-03 |
5,874.3904 KRW |
5,846,654.7147 NEAR |
5,780.0000 KRW |
5,585.0000 KRW |
6,205.0000 KRW |
6,060.0000 KRW |
| 2022-08-02 |
5,716.0386 KRW |
6,347,680.8079 NEAR |
5,670.0000 KRW |
5,385.0000 KRW |
5,975.0000 KRW |
5,885.0000 KRW |
| 2022-08-01 |
5,646.8109 KRW |
3,452,965.2970 NEAR |
5,590.0000 KRW |
5,500.0000 KRW |
5,780.0000 KRW |
5,650.0000 KRW |
| 2022-07-31 |
5,844.3794 KRW |
4,504,572.7189 NEAR |
5,765.0000 KRW |
5,590.0000 KRW |
6,025.0000 KRW |
5,605.0000 KRW |
| 2022-07-30 |
5,913.4527 KRW |
4,755,208.5841 NEAR |
5,780.0000 KRW |
5,710.0000 KRW |
6,145.0000 KRW |
5,800.0000 KRW |
| 2022-07-29 |
5,803.2213 KRW |
4,336,230.4265 NEAR |
5,715.0000 KRW |
5,530.0000 KRW |
6,025.0000 KRW |
5,790.0000 KRW |
| 2022-07-28 |
5,514.4052 KRW |
4,759,106.6532 NEAR |
5,465.0000 KRW |
5,320.0000 KRW |
5,820.0000 KRW |
5,715.0000 KRW |
| 2022-07-27 |
5,115.3831 KRW |
3,038,867.3183 NEAR |
5,015.0000 KRW |
4,875.0000 KRW |
5,470.0000 KRW |
5,410.0000 KRW |