Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
19,980.6161 KRW |
1,935,816.6872 NEAR |
20,150.0000 KRW |
19,500.0000 KRW |
20,420.0000 KRW |
20,010.0000 KRW |
| 2022-04-15 |
20,182.6278 KRW |
3,780,925.4644 NEAR |
20,600.0000 KRW |
19,750.0000 KRW |
20,870.0000 KRW |
20,090.0000 KRW |
| 2022-04-14 |
21,480.2466 KRW |
8,564,490.5630 NEAR |
21,130.0000 KRW |
20,120.0000 KRW |
22,420.0000 KRW |
20,580.0000 KRW |
| 2022-04-13 |
20,549.9676 KRW |
5,892,128.2995 NEAR |
20,820.0000 KRW |
19,710.0000 KRW |
21,350.0000 KRW |
21,120.0000 KRW |
| 2022-04-12 |
20,588.8581 KRW |
10,869,318.2754 NEAR |
20,300.0000 KRW |
19,710.0000 KRW |
21,580.0000 KRW |
20,690.0000 KRW |
| 2022-04-11 |
19,760.8608 KRW |
14,434,566.8049 NEAR |
19,980.0000 KRW |
18,950.0000 KRW |
20,790.0000 KRW |
20,140.0000 KRW |
| 2022-04-10 |
20,917.7638 KRW |
7,746,204.1022 NEAR |
22,030.0000 KRW |
19,870.0000 KRW |
22,170.0000 KRW |
20,170.0000 KRW |
| 2022-04-09 |
21,475.0640 KRW |
9,696,188.9791 NEAR |
22,100.0000 KRW |
20,260.0000 KRW |
23,180.0000 KRW |
21,620.0000 KRW |
| 2022-04-08 |
23,176.3743 KRW |
26,394,887.4453 NEAR |
21,680.0000 KRW |
21,210.0000 KRW |
24,790.0000 KRW |
22,070.0000 KRW |
| 2022-04-07 |
19,379.4247 KRW |
8,762,810.0292 NEAR |
18,940.0000 KRW |
18,190.0000 KRW |
21,720.0000 KRW |
21,620.0000 KRW |
| 2022-04-06 |
19,947.8788 KRW |
15,019,809.6124 NEAR |
19,950.0000 KRW |
18,970.0000 KRW |
21,210.0000 KRW |
19,080.0000 KRW |
| 2022-04-05 |
20,876.5117 KRW |
5,291,495.6643 NEAR |
20,920.0000 KRW |
19,800.0000 KRW |
21,620.0000 KRW |
19,950.0000 KRW |
| 2022-04-04 |
20,779.8504 KRW |
16,090,427.7071 NEAR |
20,540.0000 KRW |
18,750.0000 KRW |
23,250.0000 KRW |
21,100.0000 KRW |
| 2022-04-03 |
20,264.8492 KRW |
13,241,422.2882 NEAR |
18,150.0000 KRW |
17,870.0000 KRW |
21,610.0000 KRW |
20,390.0000 KRW |
| 2022-04-02 |
18,853.5903 KRW |
5,084,011.7352 NEAR |
17,940.0000 KRW |
17,470.0000 KRW |
19,800.0000 KRW |
18,330.0000 KRW |
| 2022-04-01 |
16,505.4143 KRW |
2,906,459.7291 NEAR |
16,190.0000 KRW |
15,340.0000 KRW |
17,750.0000 KRW |
17,470.0000 KRW |
| 2022-03-31 |
16,645.0979 KRW |
2,671,927.3721 NEAR |
16,840.0000 KRW |
15,880.0000 KRW |
17,270.0000 KRW |
16,240.0000 KRW |
| 2022-03-30 |
17,017.7822 KRW |
4,496,208.4464 NEAR |
16,820.0000 KRW |
16,220.0000 KRW |
17,670.0000 KRW |
16,870.0000 KRW |
| 2022-03-29 |
16,474.2783 KRW |
8,119,243.2696 NEAR |
15,380.0000 KRW |
15,350.0000 KRW |
17,670.0000 KRW |
16,950.0000 KRW |
| 2022-03-28 |
15,758.8860 KRW |
2,686,701.2710 NEAR |
15,680.0000 KRW |
15,400.0000 KRW |
16,080.0000 KRW |
15,460.0000 KRW |
| 2022-03-27 |
15,551.5181 KRW |
4,780,501.7047 NEAR |
15,340.0000 KRW |
14,860.0000 KRW |
16,010.0000 KRW |
15,640.0000 KRW |
| 2022-03-26 |
15,882.2714 KRW |
9,634,564.7682 NEAR |
14,870.0000 KRW |
14,720.0000 KRW |
16,500.0000 KRW |
15,410.0000 KRW |
| 2022-03-25 |
15,046.7936 KRW |
2,800,734.6343 NEAR |
15,430.0000 KRW |
14,570.0000 KRW |
15,430.0000 KRW |
14,840.0000 KRW |
| 2022-03-24 |
14,938.5503 KRW |
4,421,185.5647 NEAR |
15,180.0000 KRW |
14,440.0000 KRW |
15,780.0000 KRW |
15,320.0000 KRW |
| 2022-03-23 |
14,503.8582 KRW |
5,974,869.9802 NEAR |
13,510.0000 KRW |
13,330.0000 KRW |
15,440.0000 KRW |
15,170.0000 KRW |
| 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 |