Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
4,313.0873 KRW |
4,231,915.6813 NEAR |
4,211.0000 KRW |
4,142.0000 KRW |
4,537.0000 KRW |
4,515.0000 KRW |
| 2025-03-04 |
4,205.5303 KRW |
5,779,814.6595 NEAR |
4,478.0000 KRW |
3,897.0000 KRW |
4,513.0000 KRW |
4,266.0000 KRW |
| 2025-03-03 |
4,902.0810 KRW |
4,732,448.6165 NEAR |
5,370.0000 KRW |
4,416.0000 KRW |
5,389.0000 KRW |
4,492.0000 KRW |
| 2025-03-02 |
5,037.5313 KRW |
5,112,989.3179 NEAR |
4,876.0000 KRW |
4,741.0000 KRW |
5,360.0000 KRW |
5,356.0000 KRW |
| 2025-03-01 |
4,687.6893 KRW |
3,386,291.0806 NEAR |
4,525.0000 KRW |
4,493.0000 KRW |
4,937.0000 KRW |
4,848.0000 KRW |
| 2025-02-28 |
4,318.1788 KRW |
4,850,857.3810 NEAR |
4,491.0000 KRW |
4,124.0000 KRW |
4,581.0000 KRW |
4,518.0000 KRW |
| 2025-02-27 |
4,500.8216 KRW |
2,472,602.9554 NEAR |
4,411.0000 KRW |
4,353.0000 KRW |
4,643.0000 KRW |
4,521.0000 KRW |
| 2025-02-26 |
4,384.7812 KRW |
3,428,289.9344 NEAR |
4,398.0000 KRW |
4,223.0000 KRW |
4,502.0000 KRW |
4,418.0000 KRW |
| 2025-02-25 |
4,248.6955 KRW |
6,393,179.8331 NEAR |
4,426.0000 KRW |
4,000.0000 KRW |
4,499.0000 KRW |
4,395.0000 KRW |
| 2025-02-24 |
4,797.8045 KRW |
2,924,447.5273 NEAR |
5,035.0000 KRW |
4,517.0000 KRW |
5,077.0000 KRW |
4,531.0000 KRW |
| 2025-02-23 |
5,054.9135 KRW |
1,754,151.3016 NEAR |
5,106.0000 KRW |
4,927.0000 KRW |
5,154.0000 KRW |
5,027.0000 KRW |
| 2025-02-22 |
5,200.0947 KRW |
3,741,764.0867 NEAR |
4,920.0000 KRW |
4,890.0000 KRW |
5,400.0000 KRW |
5,150.0000 KRW |
| 2025-02-21 |
5,119.6011 KRW |
2,997,628.2796 NEAR |
5,133.0000 KRW |
4,801.0000 KRW |
5,341.0000 KRW |
4,812.0000 KRW |
| 2025-02-20 |
4,879.4943 KRW |
2,973,915.9045 NEAR |
4,718.0000 KRW |
4,685.0000 KRW |
5,200.0000 KRW |
5,158.0000 KRW |
| 2025-02-19 |
4,686.2435 KRW |
1,572,050.2021 NEAR |
4,719.0000 KRW |
4,578.0000 KRW |
4,768.0000 KRW |
4,704.0000 KRW |
| 2025-02-18 |
4,768.3118 KRW |
2,597,831.1116 NEAR |
4,917.0000 KRW |
4,578.0000 KRW |
4,989.0000 KRW |
4,705.0000 KRW |
| 2025-02-17 |
5,076.5616 KRW |
2,406,585.4030 NEAR |
5,173.0000 KRW |
4,874.0000 KRW |
5,280.0000 KRW |
4,920.0000 KRW |
| 2025-02-16 |
5,196.9209 KRW |
1,142,534.0598 NEAR |
5,152.0000 KRW |
5,070.0000 KRW |
5,345.0000 KRW |
5,258.0000 KRW |
| 2025-02-15 |
5,272.9393 KRW |
1,203,687.4014 NEAR |
5,337.0000 KRW |
5,110.0000 KRW |
5,430.0000 KRW |
5,165.0000 KRW |
| 2025-02-14 |
5,234.2268 KRW |
2,126,539.4284 NEAR |
5,096.0000 KRW |
5,028.0000 KRW |
5,435.0000 KRW |
5,347.0000 KRW |
| 2025-02-13 |
5,045.0116 KRW |
1,926,948.0880 NEAR |
5,183.0000 KRW |
4,928.0000 KRW |
5,204.0000 KRW |
5,052.0000 KRW |
| 2025-02-12 |
4,902.9832 KRW |
3,341,486.4564 NEAR |
4,877.0000 KRW |
4,728.0000 KRW |
5,235.0000 KRW |
5,221.0000 KRW |
| 2025-02-11 |
4,979.5790 KRW |
3,140,040.0717 NEAR |
4,869.0000 KRW |
4,788.0000 KRW |
5,117.0000 KRW |
4,916.0000 KRW |
| 2025-02-10 |
4,846.0227 KRW |
2,353,291.3301 NEAR |
4,865.0000 KRW |
4,700.0000 KRW |
5,007.0000 KRW |
4,907.0000 KRW |
| 2025-02-09 |
5,048.5165 KRW |
2,870,617.0838 NEAR |
5,066.0000 KRW |
4,700.0000 KRW |
5,322.0000 KRW |
4,779.0000 KRW |
| 2025-02-08 |
4,954.7520 KRW |
1,352,857.7969 NEAR |
4,974.0000 KRW |
4,884.0000 KRW |
5,102.0000 KRW |
5,101.0000 KRW |
| 2025-02-07 |
5,016.6018 KRW |
2,782,715.0196 NEAR |
4,934.0000 KRW |
4,835.0000 KRW |
5,227.0000 KRW |
4,906.0000 KRW |
| 2025-02-06 |
5,081.6592 KRW |
2,539,784.0013 NEAR |
5,138.0000 KRW |
4,893.0000 KRW |
5,248.0000 KRW |
4,905.0000 KRW |
| 2025-02-05 |
5,292.2115 KRW |
2,792,333.1028 NEAR |
5,346.0000 KRW |
5,100.0000 KRW |
5,430.0000 KRW |
5,138.0000 KRW |
| 2025-02-04 |
5,452.3661 KRW |
6,191,436.8610 NEAR |
5,902.0000 KRW |
5,152.0000 KRW |
5,948.0000 KRW |
5,375.0000 KRW |
| 2025-02-03 |
5,316.8242 KRW |
9,086,293.3087 NEAR |
5,925.0000 KRW |
4,837.0000 KRW |
5,925.0000 KRW |
5,658.0000 KRW |
| 2025-02-02 |
6,227.7379 KRW |
4,363,227.2663 NEAR |
6,669.0000 KRW |
5,690.0000 KRW |
6,767.0000 KRW |
5,813.0000 KRW |
| 2025-02-01 |
6,920.5092 KRW |
1,463,165.5480 NEAR |
7,051.0000 KRW |
6,683.0000 KRW |
7,155.0000 KRW |
6,774.0000 KRW |
| 2025-01-31 |
7,101.7629 KRW |
2,025,452.2332 NEAR |
6,943.0000 KRW |
6,883.0000 KRW |
7,320.0000 KRW |
7,087.0000 KRW |
| 2025-01-30 |
6,932.2962 KRW |
1,627,403.3548 NEAR |
6,784.0000 KRW |
6,722.0000 KRW |
7,075.0000 KRW |
6,995.0000 KRW |
| 2025-01-29 |
6,778.9743 KRW |
1,610,566.6046 NEAR |
6,601.0000 KRW |
6,561.0000 KRW |
6,970.0000 KRW |
6,845.0000 KRW |
| 2025-01-28 |
6,855.9772 KRW |
2,348,847.4060 NEAR |
7,043.0000 KRW |
6,586.0000 KRW |
7,107.0000 KRW |
6,616.0000 KRW |
| 2025-01-27 |
6,994.3130 KRW |
3,455,928.5683 NEAR |
7,261.0000 KRW |
6,784.0000 KRW |
7,302.0000 KRW |
6,898.0000 KRW |
| 2025-01-26 |
7,540.8421 KRW |
1,357,300.2471 NEAR |
7,400.0000 KRW |
7,369.0000 KRW |
7,700.0000 KRW |
7,510.0000 KRW |
| 2025-01-25 |
7,415.2621 KRW |
1,314,387.8966 NEAR |
7,506.0000 KRW |
7,337.0000 KRW |
7,546.0000 KRW |
7,403.0000 KRW |
| 2025-01-24 |
7,490.7939 KRW |
2,405,156.8322 NEAR |
7,439.0000 KRW |
7,269.0000 KRW |
7,706.0000 KRW |
7,515.0000 KRW |
| 2025-01-23 |
7,455.6500 KRW |
2,597,458.4947 NEAR |
7,612.0000 KRW |
7,298.0000 KRW |
7,635.0000 KRW |
7,435.0000 KRW |
| 2025-01-22 |
7,706.2101 KRW |
1,901,439.7647 NEAR |
7,805.0000 KRW |
7,579.0000 KRW |
7,873.0000 KRW |
7,697.0000 KRW |
| 2025-01-21 |
7,629.0325 KRW |
2,967,334.7579 NEAR |
7,644.0000 KRW |
7,377.0000 KRW |
7,936.0000 KRW |
7,800.0000 KRW |
| 2025-01-20 |
7,831.7853 KRW |
5,878,709.9353 NEAR |
7,589.0000 KRW |
7,301.0000 KRW |
8,364.0000 KRW |
7,658.0000 KRW |
| 2025-01-19 |
7,942.6873 KRW |
4,603,144.7624 NEAR |
8,108.0000 KRW |
7,535.0000 KRW |
8,409.0000 KRW |
7,552.0000 KRW |
| 2025-01-18 |
8,253.2702 KRW |
3,450,987.8655 NEAR |
8,429.0000 KRW |
7,951.0000 KRW |
8,668.0000 KRW |
7,965.0000 KRW |
| 2025-01-17 |
8,048.2409 KRW |
3,350,895.1621 NEAR |
7,580.0000 KRW |
7,580.0000 KRW |
8,409.0000 KRW |
8,409.0000 KRW |
| 2025-01-16 |
7,698.7961 KRW |
2,546,399.1317 NEAR |
7,798.0000 KRW |
7,511.0000 KRW |
7,872.0000 KRW |
7,680.0000 KRW |
| 2025-01-15 |
7,530.9222 KRW |
2,695,188.2641 NEAR |
7,508.0000 KRW |
7,215.0000 KRW |
7,833.0000 KRW |
7,761.0000 KRW |