Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
6,431.3148 KRW |
3,828,218.8177 NEAR |
6,497.0000 KRW |
6,096.0000 KRW |
6,662.0000 KRW |
6,268.0000 KRW |
| 2024-10-01 |
6,809.3815 KRW |
5,902,158.6605 NEAR |
6,997.0000 KRW |
6,185.0000 KRW |
7,355.0000 KRW |
6,486.0000 KRW |
| 2024-09-30 |
7,010.3734 KRW |
2,685,172.1950 NEAR |
7,210.0000 KRW |
6,842.0000 KRW |
7,216.0000 KRW |
7,137.0000 KRW |
| 2024-09-29 |
7,191.0930 KRW |
2,141,202.0646 NEAR |
7,317.0000 KRW |
7,061.0000 KRW |
7,362.0000 KRW |
7,135.0000 KRW |
| 2024-09-28 |
7,193.5599 KRW |
2,453,583.6219 NEAR |
7,210.0000 KRW |
7,051.0000 KRW |
7,328.0000 KRW |
7,269.0000 KRW |
| 2024-09-27 |
7,308.7826 KRW |
3,702,251.2560 NEAR |
7,328.0000 KRW |
7,104.0000 KRW |
7,593.0000 KRW |
7,217.0000 KRW |
| 2024-09-26 |
7,343.2002 KRW |
6,316,770.1222 NEAR |
6,875.0000 KRW |
6,827.0000 KRW |
7,745.0000 KRW |
7,392.0000 KRW |
| 2024-09-25 |
7,018.1094 KRW |
2,783,533.4351 NEAR |
7,062.0000 KRW |
6,872.0000 KRW |
7,199.0000 KRW |
6,900.0000 KRW |
| 2024-09-24 |
6,941.6766 KRW |
5,461,485.9453 NEAR |
6,849.0000 KRW |
6,713.0000 KRW |
7,130.0000 KRW |
7,079.0000 KRW |
| 2024-09-23 |
6,617.3788 KRW |
9,528,778.9355 NEAR |
6,050.0000 KRW |
5,890.0000 KRW |
6,995.0000 KRW |
6,745.0000 KRW |
| 2024-09-22 |
6,032.9185 KRW |
2,152,836.0718 NEAR |
6,225.0000 KRW |
5,850.0000 KRW |
6,242.0000 KRW |
6,077.0000 KRW |
| 2024-09-21 |
5,940.0900 KRW |
2,604,122.3645 NEAR |
5,861.0000 KRW |
5,744.0000 KRW |
6,220.0000 KRW |
6,212.0000 KRW |
| 2024-09-20 |
5,870.4759 KRW |
3,560,177.2595 NEAR |
5,834.0000 KRW |
5,681.0000 KRW |
6,015.0000 KRW |
5,867.0000 KRW |
| 2024-09-19 |
5,956.0098 KRW |
4,452,519.3211 NEAR |
5,692.0000 KRW |
5,692.0000 KRW |
6,109.0000 KRW |
5,853.0000 KRW |
| 2024-09-18 |
5,456.0213 KRW |
2,825,315.0719 NEAR |
5,542.0000 KRW |
5,318.0000 KRW |
5,681.0000 KRW |
5,631.0000 KRW |
| 2024-09-17 |
5,506.4566 KRW |
3,261,544.5646 NEAR |
5,240.0000 KRW |
5,160.0000 KRW |
5,758.0000 KRW |
5,512.0000 KRW |
| 2024-09-16 |
5,314.9386 KRW |
1,759,797.4744 NEAR |
5,417.0000 KRW |
5,204.0000 KRW |
5,423.0000 KRW |
5,250.0000 KRW |
| 2024-09-15 |
5,607.1022 KRW |
1,579,493.5533 NEAR |
5,623.0000 KRW |
5,448.0000 KRW |
5,720.0000 KRW |
5,470.0000 KRW |
| 2024-09-14 |
5,652.7971 KRW |
1,289,080.1112 NEAR |
5,743.0000 KRW |
5,585.0000 KRW |
5,770.0000 KRW |
5,629.0000 KRW |
| 2024-09-13 |
5,675.8556 KRW |
2,269,365.3226 NEAR |
5,719.0000 KRW |
5,547.0000 KRW |
5,845.0000 KRW |
5,749.0000 KRW |
| 2024-09-12 |
5,619.6699 KRW |
3,862,574.5404 NEAR |
5,356.0000 KRW |
5,356.0000 KRW |
5,788.0000 KRW |
5,728.0000 KRW |
| 2024-09-11 |
5,337.5546 KRW |
2,153,945.4388 NEAR |
5,477.0000 KRW |
5,179.0000 KRW |
5,501.0000 KRW |
5,358.0000 KRW |
| 2024-09-10 |
5,431.8076 KRW |
1,473,204.4270 NEAR |
5,434.0000 KRW |
5,337.0000 KRW |
5,523.0000 KRW |
5,466.0000 KRW |
| 2024-09-09 |
5,288.1657 KRW |
2,202,024.3338 NEAR |
5,103.0000 KRW |
5,089.0000 KRW |
5,545.0000 KRW |
5,454.0000 KRW |
| 2024-09-08 |
5,060.3064 KRW |
1,401,389.8120 NEAR |
4,981.0000 KRW |
4,953.0000 KRW |
5,169.0000 KRW |
5,114.0000 KRW |
| 2024-09-07 |
4,951.3951 KRW |
1,595,919.3492 NEAR |
4,848.0000 KRW |
4,825.0000 KRW |
5,104.0000 KRW |
4,970.0000 KRW |
| 2024-09-06 |
4,947.6663 KRW |
3,870,208.3562 NEAR |
5,050.0000 KRW |
4,701.0000 KRW |
5,148.0000 KRW |
4,814.0000 KRW |
| 2024-09-05 |
5,181.9537 KRW |
1,777,149.4522 NEAR |
5,278.0000 KRW |
5,031.0000 KRW |
5,323.0000 KRW |
5,070.0000 KRW |
| 2024-09-04 |
5,092.7218 KRW |
3,425,859.5191 NEAR |
5,072.0000 KRW |
4,876.0000 KRW |
5,337.0000 KRW |
5,269.0000 KRW |
| 2024-09-03 |
5,305.3069 KRW |
3,958,611.9124 NEAR |
5,412.0000 KRW |
5,069.0000 KRW |
5,534.0000 KRW |
5,084.0000 KRW |
| 2024-09-02 |
5,356.3287 KRW |
2,872,422.9345 NEAR |
5,260.0000 KRW |
5,237.0000 KRW |
5,473.0000 KRW |
5,415.0000 KRW |
| 2024-09-01 |
5,404.5008 KRW |
2,004,808.7088 NEAR |
5,495.0000 KRW |
5,231.0000 KRW |
5,549.0000 KRW |
5,255.0000 KRW |
| 2024-08-31 |
5,562.8490 KRW |
1,589,399.1926 NEAR |
5,592.0000 KRW |
5,416.0000 KRW |
5,656.0000 KRW |
5,489.0000 KRW |
| 2024-08-30 |
5,640.0345 KRW |
3,325,215.0091 NEAR |
5,725.0000 KRW |
5,400.0000 KRW |
5,853.0000 KRW |
5,608.0000 KRW |
| 2024-08-29 |
5,908.7413 KRW |
2,570,714.4059 NEAR |
5,945.0000 KRW |
5,617.0000 KRW |
6,147.0000 KRW |
5,709.0000 KRW |
| 2024-08-28 |
6,057.7401 KRW |
3,614,037.7616 NEAR |
6,165.0000 KRW |
5,796.0000 KRW |
6,284.0000 KRW |
5,974.0000 KRW |
| 2024-08-27 |
6,397.4457 KRW |
3,808,126.2852 NEAR |
6,421.0000 KRW |
6,048.0000 KRW |
6,708.0000 KRW |
6,194.0000 KRW |
| 2024-08-26 |
6,527.0404 KRW |
2,372,024.5091 NEAR |
6,606.0000 KRW |
6,339.0000 KRW |
6,711.0000 KRW |
6,445.0000 KRW |
| 2024-08-25 |
6,596.6005 KRW |
2,587,239.6204 NEAR |
6,739.0000 KRW |
6,412.0000 KRW |
6,795.0000 KRW |
6,716.0000 KRW |
| 2024-08-24 |
6,590.8262 KRW |
3,676,269.7834 NEAR |
6,463.0000 KRW |
6,345.0000 KRW |
7,000.0000 KRW |
6,712.0000 KRW |
| 2024-08-23 |
6,258.8942 KRW |
6,859,083.3121 NEAR |
5,837.0000 KRW |
5,837.0000 KRW |
6,536.0000 KRW |
6,485.0000 KRW |
| 2024-08-22 |
5,781.9757 KRW |
1,581,534.3633 NEAR |
5,753.0000 KRW |
5,664.0000 KRW |
5,966.0000 KRW |
5,820.0000 KRW |
| 2024-08-21 |
5,605.0950 KRW |
1,800,417.9211 NEAR |
5,472.0000 KRW |
5,417.0000 KRW |
5,815.0000 KRW |
5,770.0000 KRW |
| 2024-08-20 |
5,553.7303 KRW |
1,640,615.6095 NEAR |
5,491.0000 KRW |
5,404.0000 KRW |
5,648.0000 KRW |
5,504.0000 KRW |
| 2024-08-19 |
5,379.9911 KRW |
1,368,032.6236 NEAR |
5,435.0000 KRW |
5,300.0000 KRW |
5,466.0000 KRW |
5,442.0000 KRW |
| 2024-08-18 |
5,572.0675 KRW |
1,154,904.0387 NEAR |
5,556.0000 KRW |
5,470.0000 KRW |
5,658.0000 KRW |
5,472.0000 KRW |
| 2024-08-17 |
5,542.3574 KRW |
858,523.9675 NEAR |
5,544.0000 KRW |
5,480.0000 KRW |
5,596.0000 KRW |
5,558.0000 KRW |
| 2024-08-16 |
5,546.3153 KRW |
2,037,345.4541 NEAR |
5,671.0000 KRW |
5,375.0000 KRW |
5,690.0000 KRW |
5,537.0000 KRW |
| 2024-08-15 |
5,750.3941 KRW |
2,700,462.9117 NEAR |
5,850.0000 KRW |
5,545.0000 KRW |
5,955.0000 KRW |
5,664.0000 KRW |
| 2024-08-14 |
5,901.8803 KRW |
2,726,503.0288 NEAR |
6,008.0000 KRW |
5,765.0000 KRW |
6,026.0000 KRW |
5,847.0000 KRW |