Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-31 |
13,832.2446 KRW |
1,829,893.8451 NEAR |
14,350.0000 KRW |
13,310.0000 KRW |
14,420.0000 KRW |
14,210.0000 KRW |
| 2022-01-30 |
14,553.9247 KRW |
2,133,607.7951 NEAR |
14,750.0000 KRW |
14,030.0000 KRW |
14,920.0000 KRW |
14,330.0000 KRW |
| 2022-01-29 |
14,621.9925 KRW |
3,489,962.4548 NEAR |
14,470.0000 KRW |
14,230.0000 KRW |
15,030.0000 KRW |
14,830.0000 KRW |
| 2022-01-28 |
14,128.2674 KRW |
2,548,171.5384 NEAR |
14,330.0000 KRW |
13,870.0000 KRW |
14,580.0000 KRW |
14,510.0000 KRW |
| 2022-01-27 |
14,363.7421 KRW |
4,124,173.9431 NEAR |
14,710.0000 KRW |
13,710.0000 KRW |
15,030.0000 KRW |
14,240.0000 KRW |
| 2022-01-26 |
15,063.5899 KRW |
9,370,619.1545 NEAR |
14,930.0000 KRW |
13,700.0000 KRW |
15,850.0000 KRW |
14,970.0000 KRW |
| 2022-01-25 |
13,899.8507 KRW |
8,078,344.9829 NEAR |
14,290.0000 KRW |
12,850.0000 KRW |
15,250.0000 KRW |
14,870.0000 KRW |
| 2022-01-24 |
13,717.3447 KRW |
8,706,963.1502 NEAR |
15,400.0000 KRW |
12,840.0000 KRW |
15,400.0000 KRW |
14,230.0000 KRW |
| 2022-01-23 |
15,464.3192 KRW |
9,614,302.2404 NEAR |
14,900.0000 KRW |
14,420.0000 KRW |
16,420.0000 KRW |
15,400.0000 KRW |
| 2022-01-22 |
15,493.7466 KRW |
10,911,271.6531 NEAR |
17,540.0000 KRW |
14,200.0000 KRW |
17,660.0000 KRW |
14,860.0000 KRW |
| 2022-01-21 |
18,569.8843 KRW |
9,055,947.6671 NEAR |
19,120.0000 KRW |
16,860.0000 KRW |
19,800.0000 KRW |
17,210.0000 KRW |
| 2022-01-20 |
20,339.4085 KRW |
7,122,425.4558 NEAR |
20,020.0000 KRW |
18,900.0000 KRW |
21,450.0000 KRW |
19,070.0000 KRW |
| 2022-01-19 |
20,862.2750 KRW |
6,201,385.0363 NEAR |
21,820.0000 KRW |
19,830.0000 KRW |
22,200.0000 KRW |
20,340.0000 KRW |
| 2022-01-18 |
21,877.6130 KRW |
5,440,669.0991 NEAR |
22,600.0000 KRW |
21,150.0000 KRW |
22,700.0000 KRW |
22,230.0000 KRW |
| 2022-01-17 |
23,188.7351 KRW |
6,639,990.3058 NEAR |
24,360.0000 KRW |
21,820.0000 KRW |
24,450.0000 KRW |
22,500.0000 KRW |
| 2022-01-16 |
23,852.2834 KRW |
9,566,959.2869 NEAR |
23,420.0000 KRW |
22,850.0000 KRW |
24,800.0000 KRW |
24,290.0000 KRW |
| 2022-01-15 |
23,743.3702 KRW |
5,500,439.1566 NEAR |
24,490.0000 KRW |
23,210.0000 KRW |
24,660.0000 KRW |
23,580.0000 KRW |
| 2022-01-14 |
23,885.1516 KRW |
15,415,492.6544 NEAR |
24,120.0000 KRW |
22,640.0000 KRW |
25,380.0000 KRW |
24,600.0000 KRW |
| 2022-01-13 |
23,114.8268 KRW |
17,833,548.6497 NEAR |
21,370.0000 KRW |
20,880.0000 KRW |
24,720.0000 KRW |
24,080.0000 KRW |
| 2022-01-12 |
22,096.5353 KRW |
13,079,122.0142 NEAR |
22,100.0000 KRW |
21,230.0000 KRW |
23,000.0000 KRW |
21,380.0000 KRW |
| 2022-01-11 |
20,242.5858 KRW |
20,703,815.5443 NEAR |
18,950.0000 KRW |
18,660.0000 KRW |
22,650.0000 KRW |
22,060.0000 KRW |
| 2022-01-10 |
17,692.2741 KRW |
21,801,075.4378 NEAR |
16,710.0000 KRW |
16,350.0000 KRW |
18,890.0000 KRW |
18,850.0000 KRW |
| 2022-01-09 |
16,894.1583 KRW |
8,124,552.8831 NEAR |
17,330.0000 KRW |
16,310.0000 KRW |
17,590.0000 KRW |
16,830.0000 KRW |
| 2022-01-08 |
17,993.3951 KRW |
8,059,066.0900 NEAR |
18,640.0000 KRW |
16,800.0000 KRW |
19,170.0000 KRW |
17,390.0000 KRW |
| 2022-01-07 |
18,854.7438 KRW |
11,974,447.9425 NEAR |
19,690.0000 KRW |
17,810.0000 KRW |
19,830.0000 KRW |
18,670.0000 KRW |
| 2022-01-06 |
19,177.3424 KRW |
15,246,849.0113 NEAR |
18,970.0000 KRW |
18,100.0000 KRW |
20,030.0000 KRW |
19,710.0000 KRW |
| 2022-01-05 |
19,748.4666 KRW |
14,334,876.9958 NEAR |
19,570.0000 KRW |
17,370.0000 KRW |
21,190.0000 KRW |
19,130.0000 KRW |
| 2022-01-04 |
20,631.6221 KRW |
21,782,077.6266 NEAR |
20,230.0000 KRW |
19,510.0000 KRW |
21,570.0000 KRW |
19,550.0000 KRW |
| 2022-01-03 |
18,277.7313 KRW |
10,515,085.8992 NEAR |
17,520.0000 KRW |
16,960.0000 KRW |
19,800.0000 KRW |
19,690.0000 KRW |
| 2022-01-02 |
17,884.4923 KRW |
7,018,211.4784 NEAR |
18,440.0000 KRW |
17,410.0000 KRW |
18,600.0000 KRW |
17,560.0000 KRW |
| 2022-01-01 |
18,024.9545 KRW |
4,790,388.2537 NEAR |
17,990.0000 KRW |
17,690.0000 KRW |
18,590.0000 KRW |
18,280.0000 KRW |
| 2021-12-31 |
18,630.4089 KRW |
10,336,183.7771 NEAR |
18,790.0000 KRW |
17,500.0000 KRW |
19,120.0000 KRW |
18,110.0000 KRW |
| 2021-12-30 |
18,242.3576 KRW |
19,544,438.9189 NEAR |
18,340.0000 KRW |
17,250.0000 KRW |
19,000.0000 KRW |
18,830.0000 KRW |
| 2021-12-29 |
17,152.3468 KRW |
19,542,980.8220 NEAR |
16,340.0000 KRW |
15,910.0000 KRW |
18,500.0000 KRW |
18,240.0000 KRW |
| 2021-12-28 |
17,183.7303 KRW |
17,176,031.4652 NEAR |
17,960.0000 KRW |
15,880.0000 KRW |
18,060.0000 KRW |
16,310.0000 KRW |
| 2021-12-27 |
18,691.5805 KRW |
14,531,208.8417 NEAR |
19,590.0000 KRW |
17,700.0000 KRW |
19,890.0000 KRW |
17,840.0000 KRW |
| 2021-12-26 |
18,470.3677 KRW |
17,356,504.6493 NEAR |
18,440.0000 KRW |
17,680.0000 KRW |
19,470.0000 KRW |
19,170.0000 KRW |
| 2021-12-25 |
18,225.5160 KRW |
28,673,013.9889 NEAR |
18,390.0000 KRW |
17,330.0000 KRW |
19,200.0000 KRW |
18,360.0000 KRW |
| 2021-12-24 |
18,023.5783 KRW |
56,272,286.2995 NEAR |
16,650.0000 KRW |
16,440.0000 KRW |
19,400.0000 KRW |
18,170.0000 KRW |
| 2021-12-23 |
16,134.6012 KRW |
49,297,408.9931 NEAR |
13,320.0000 KRW |
13,170.0000 KRW |
17,580.0000 KRW |
16,490.0000 KRW |
| 2021-12-22 |
13,352.4901 KRW |
18,564,732.6197 NEAR |
11,350.0000 KRW |
11,130.0000 KRW |
14,480.0000 KRW |
13,320.0000 KRW |
| 2021-12-21 |
10,868.9527 KRW |
2,946,581.1269 NEAR |
10,500.0000 KRW |
10,490.0000 KRW |
11,500.0000 KRW |
11,340.0000 KRW |
| 2021-12-20 |
10,791.2875 KRW |
2,147,375.6847 NEAR |
11,250.0000 KRW |
10,340.0000 KRW |
11,300.0000 KRW |
10,500.0000 KRW |
| 2021-12-19 |
11,364.1198 KRW |
7,296,355.1075 NEAR |
10,520.0000 KRW |
10,390.0000 KRW |
12,060.0000 KRW |
11,230.0000 KRW |
| 2021-12-18 |
10,390.3519 KRW |
2,200,099.6307 NEAR |
10,610.0000 KRW |
10,160.0000 KRW |
10,650.0000 KRW |
10,470.0000 KRW |
| 2021-12-17 |
11,092.7516 KRW |
5,175,264.9792 NEAR |
11,590.0000 KRW |
10,450.0000 KRW |
11,730.0000 KRW |
10,610.0000 KRW |
| 2021-12-16 |
12,400.1826 KRW |
10,194,000.6976 NEAR |
12,420.0000 KRW |
11,510.0000 KRW |
13,340.0000 KRW |
11,560.0000 KRW |
| 2021-12-15 |
14,364.3417 KRW |
32,412,347.9055 NEAR |
49,810.0000 KRW |
10,350.0000 KRW |
65,000.0000 KRW |
12,420.0000 KRW |