Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-22 |
13,651.1717 KRW |
3,001,063.7627 NEAR |
13,270.0000 KRW |
13,200.0000 KRW |
13,900.0000 KRW |
13,530.0000 KRW |
| 2022-03-21 |
13,375.7675 KRW |
3,687,744.0060 NEAR |
13,140.0000 KRW |
12,950.0000 KRW |
13,760.0000 KRW |
13,230.0000 KRW |
| 2022-03-20 |
13,351.5174 KRW |
2,296,427.9443 NEAR |
13,730.0000 KRW |
13,080.0000 KRW |
13,760.0000 KRW |
13,240.0000 KRW |
| 2022-03-19 |
13,740.8456 KRW |
3,229,463.1061 NEAR |
13,800.0000 KRW |
13,440.0000 KRW |
14,030.0000 KRW |
13,720.0000 KRW |
| 2022-03-18 |
13,305.2215 KRW |
3,562,803.7232 NEAR |
13,250.0000 KRW |
12,960.0000 KRW |
13,980.0000 KRW |
13,940.0000 KRW |
| 2022-03-17 |
13,338.3100 KRW |
3,764,171.9663 NEAR |
13,230.0000 KRW |
13,070.0000 KRW |
13,680.0000 KRW |
13,350.0000 KRW |
| 2022-03-16 |
12,719.4245 KRW |
4,089,606.8402 NEAR |
12,530.0000 KRW |
12,340.0000 KRW |
13,200.0000 KRW |
13,090.0000 KRW |
| 2022-03-15 |
12,595.2129 KRW |
2,831,600.2977 NEAR |
12,550.0000 KRW |
12,310.0000 KRW |
12,920.0000 KRW |
12,540.0000 KRW |
| 2022-03-14 |
12,358.7407 KRW |
2,629,567.9414 NEAR |
12,370.0000 KRW |
12,100.0000 KRW |
12,650.0000 KRW |
12,570.0000 KRW |
| 2022-03-13 |
12,714.2506 KRW |
3,415,840.9677 NEAR |
12,890.0000 KRW |
12,230.0000 KRW |
13,040.0000 KRW |
12,380.0000 KRW |
| 2022-03-12 |
13,005.2240 KRW |
3,015,555.8325 NEAR |
12,800.0000 KRW |
12,760.0000 KRW |
13,230.0000 KRW |
12,960.0000 KRW |
| 2022-03-11 |
13,383.2881 KRW |
5,889,377.4201 NEAR |
13,680.0000 KRW |
12,870.0000 KRW |
14,120.0000 KRW |
12,940.0000 KRW |
| 2022-03-10 |
13,838.7816 KRW |
12,523,227.5326 NEAR |
14,290.0000 KRW |
13,100.0000 KRW |
14,850.0000 KRW |
13,850.0000 KRW |
| 2022-03-09 |
13,639.0095 KRW |
13,373,863.0971 NEAR |
12,130.0000 KRW |
12,080.0000 KRW |
14,410.0000 KRW |
14,270.0000 KRW |
| 2022-03-08 |
12,174.2126 KRW |
2,841,455.4430 NEAR |
12,060.0000 KRW |
11,900.0000 KRW |
12,370.0000 KRW |
12,140.0000 KRW |
| 2022-03-07 |
12,326.6557 KRW |
5,647,503.7882 NEAR |
12,570.0000 KRW |
11,670.0000 KRW |
12,780.0000 KRW |
12,150.0000 KRW |
| 2022-03-06 |
12,993.8458 KRW |
6,335,616.7847 NEAR |
12,970.0000 KRW |
12,690.0000 KRW |
13,410.0000 KRW |
12,790.0000 KRW |
| 2022-03-05 |
12,925.7951 KRW |
4,670,249.6934 NEAR |
12,900.0000 KRW |
12,470.0000 KRW |
13,300.0000 KRW |
12,890.0000 KRW |
| 2022-03-04 |
13,729.9266 KRW |
12,782,809.4934 NEAR |
13,460.0000 KRW |
12,800.0000 KRW |
14,500.0000 KRW |
13,030.0000 KRW |
| 2022-03-03 |
13,694.8328 KRW |
8,596,903.9112 NEAR |
13,490.0000 KRW |
13,070.0000 KRW |
14,220.0000 KRW |
13,610.0000 KRW |
| 2022-03-02 |
13,798.7151 KRW |
12,514,442.8213 NEAR |
14,340.0000 KRW |
13,240.0000 KRW |
14,490.0000 KRW |
13,470.0000 KRW |
| 2022-03-01 |
13,198.9948 KRW |
20,256,942.9406 NEAR |
11,780.0000 KRW |
11,510.0000 KRW |
14,490.0000 KRW |
14,370.0000 KRW |
| 2022-02-28 |
10,841.9818 KRW |
2,686,456.3865 NEAR |
10,470.0000 KRW |
10,240.0000 KRW |
11,690.0000 KRW |
11,640.0000 KRW |
| 2022-02-27 |
10,773.2994 KRW |
2,408,284.7801 NEAR |
11,160.0000 KRW |
10,270.0000 KRW |
11,210.0000 KRW |
10,420.0000 KRW |
| 2022-02-26 |
11,192.4348 KRW |
2,186,449.0138 NEAR |
10,900.0000 KRW |
10,830.0000 KRW |
11,460.0000 KRW |
11,170.0000 KRW |
| 2022-02-25 |
10,533.8250 KRW |
2,846,130.4897 NEAR |
10,410.0000 KRW |
10,070.0000 KRW |
11,030.0000 KRW |
10,910.0000 KRW |
| 2022-02-24 |
9,802.3650 KRW |
5,759,354.4594 NEAR |
10,470.0000 KRW |
9,230.0000 KRW |
10,690.0000 KRW |
10,310.0000 KRW |
| 2022-02-23 |
11,015.8910 KRW |
2,670,960.9496 NEAR |
10,910.0000 KRW |
10,450.0000 KRW |
11,460.0000 KRW |
10,470.0000 KRW |
| 2022-02-22 |
10,490.4988 KRW |
2,260,947.3795 NEAR |
10,470.0000 KRW |
10,100.0000 KRW |
10,890.0000 KRW |
10,670.0000 KRW |
| 2022-02-21 |
11,303.3394 KRW |
3,422,060.5470 NEAR |
11,420.0000 KRW |
10,500.0000 KRW |
11,920.0000 KRW |
10,520.0000 KRW |
| 2022-02-20 |
11,683.4115 KRW |
2,592,869.4880 NEAR |
12,310.0000 KRW |
11,150.0000 KRW |
12,370.0000 KRW |
11,510.0000 KRW |
| 2022-02-19 |
12,380.4064 KRW |
1,620,915.8515 NEAR |
12,620.0000 KRW |
12,010.0000 KRW |
12,760.0000 KRW |
12,240.0000 KRW |
| 2022-02-18 |
12,887.0426 KRW |
2,920,061.1970 NEAR |
12,750.0000 KRW |
12,420.0000 KRW |
13,370.0000 KRW |
12,630.0000 KRW |
| 2022-02-17 |
13,567.9026 KRW |
5,262,143.1734 NEAR |
13,640.0000 KRW |
12,740.0000 KRW |
14,200.0000 KRW |
12,980.0000 KRW |
| 2022-02-16 |
13,582.7682 KRW |
2,334,171.0996 NEAR |
13,910.0000 KRW |
13,160.0000 KRW |
13,920.0000 KRW |
13,730.0000 KRW |
| 2022-02-15 |
13,370.7007 KRW |
3,070,881.2285 NEAR |
12,820.0000 KRW |
12,730.0000 KRW |
13,900.0000 KRW |
13,890.0000 KRW |
| 2022-02-14 |
12,596.7213 KRW |
2,868,469.1058 NEAR |
12,750.0000 KRW |
12,280.0000 KRW |
12,970.0000 KRW |
12,730.0000 KRW |
| 2022-02-13 |
13,048.6190 KRW |
2,465,254.3658 NEAR |
13,190.0000 KRW |
12,650.0000 KRW |
13,340.0000 KRW |
12,770.0000 KRW |
| 2022-02-12 |
13,173.0770 KRW |
3,798,358.5089 NEAR |
13,310.0000 KRW |
12,610.0000 KRW |
13,690.0000 KRW |
13,080.0000 KRW |
| 2022-02-11 |
14,201.4827 KRW |
5,955,232.2329 NEAR |
14,450.0000 KRW |
12,960.0000 KRW |
15,050.0000 KRW |
13,320.0000 KRW |
| 2022-02-10 |
14,986.7598 KRW |
5,240,755.9367 NEAR |
15,700.0000 KRW |
14,360.0000 KRW |
15,710.0000 KRW |
14,560.0000 KRW |
| 2022-02-09 |
15,355.7565 KRW |
3,788,822.3489 NEAR |
15,580.0000 KRW |
14,770.0000 KRW |
15,850.0000 KRW |
15,640.0000 KRW |
| 2022-02-08 |
15,843.6863 KRW |
7,186,979.8637 NEAR |
16,520.0000 KRW |
14,960.0000 KRW |
16,840.0000 KRW |
15,640.0000 KRW |
| 2022-02-07 |
16,546.2947 KRW |
7,711,129.2254 NEAR |
16,470.0000 KRW |
16,010.0000 KRW |
17,180.0000 KRW |
16,680.0000 KRW |
| 2022-02-06 |
16,419.1516 KRW |
11,169,397.5496 NEAR |
15,740.0000 KRW |
15,630.0000 KRW |
17,180.0000 KRW |
16,470.0000 KRW |
| 2022-02-05 |
16,027.4655 KRW |
9,861,807.6406 NEAR |
15,840.0000 KRW |
15,430.0000 KRW |
16,580.0000 KRW |
15,780.0000 KRW |
| 2022-02-04 |
14,538.6149 KRW |
7,505,733.2798 NEAR |
13,460.0000 KRW |
13,300.0000 KRW |
15,670.0000 KRW |
15,580.0000 KRW |
| 2022-02-03 |
13,319.2119 KRW |
3,495,769.0034 NEAR |
13,810.0000 KRW |
13,000.0000 KRW |
13,910.0000 KRW |
13,310.0000 KRW |
| 2022-02-02 |
14,435.8489 KRW |
3,488,138.8771 NEAR |
14,700.0000 KRW |
13,800.0000 KRW |
14,900.0000 KRW |
13,810.0000 KRW |
| 2022-02-01 |
14,642.7276 KRW |
3,812,434.4360 NEAR |
14,210.0000 KRW |
14,000.0000 KRW |
15,030.0000 KRW |
14,650.0000 KRW |