Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
5,774.7393 KRW |
2,798,501.5678 NEAR |
5,760.0000 KRW |
5,521.0000 KRW |
6,147.0000 KRW |
6,021.0000 KRW |
| 2024-08-12 |
5,605.7545 KRW |
3,548,844.7297 NEAR |
5,454.0000 KRW |
5,366.0000 KRW |
5,785.0000 KRW |
5,761.0000 KRW |
| 2024-08-11 |
5,669.2053 KRW |
3,324,011.2856 NEAR |
5,851.0000 KRW |
5,407.0000 KRW |
5,913.0000 KRW |
5,447.0000 KRW |
| 2024-08-10 |
5,727.0560 KRW |
2,299,584.9591 NEAR |
5,712.0000 KRW |
5,576.0000 KRW |
5,980.0000 KRW |
5,883.0000 KRW |
| 2024-08-09 |
5,686.5952 KRW |
4,139,159.0781 NEAR |
5,689.0000 KRW |
5,516.0000 KRW |
5,852.0000 KRW |
5,657.0000 KRW |
| 2024-08-08 |
5,353.8215 KRW |
5,657,083.2459 NEAR |
5,075.0000 KRW |
4,927.0000 KRW |
5,731.0000 KRW |
5,696.0000 KRW |
| 2024-08-07 |
5,270.3300 KRW |
6,778,841.5844 NEAR |
5,263.0000 KRW |
5,002.0000 KRW |
5,499.0000 KRW |
5,079.0000 KRW |
| 2024-08-06 |
5,267.9367 KRW |
10,718,694.6058 NEAR |
5,075.0000 KRW |
4,991.0000 KRW |
5,508.0000 KRW |
5,263.0000 KRW |
| 2024-08-05 |
5,031.2626 KRW |
27,286,126.9110 NEAR |
5,822.0000 KRW |
4,466.0000 KRW |
5,896.0000 KRW |
5,166.0000 KRW |
| 2024-08-04 |
5,985.1773 KRW |
4,586,787.6819 NEAR |
6,182.0000 KRW |
5,683.0000 KRW |
6,294.0000 KRW |
5,936.0000 KRW |
| 2024-08-03 |
6,343.5029 KRW |
3,930,557.1332 NEAR |
6,491.0000 KRW |
6,010.0000 KRW |
6,666.0000 KRW |
6,185.0000 KRW |
| 2024-08-02 |
6,755.2487 KRW |
4,164,049.0508 NEAR |
7,009.0000 KRW |
6,494.0000 KRW |
7,099.0000 KRW |
6,501.0000 KRW |
| 2024-08-01 |
6,940.8168 KRW |
3,809,962.0774 NEAR |
6,985.0000 KRW |
6,568.0000 KRW |
7,208.0000 KRW |
6,802.0000 KRW |
| 2024-07-31 |
7,198.1020 KRW |
2,635,858.6633 NEAR |
7,231.0000 KRW |
6,982.0000 KRW |
7,388.0000 KRW |
6,986.0000 KRW |
| 2024-07-30 |
7,361.5452 KRW |
2,524,083.2257 NEAR |
7,390.0000 KRW |
7,121.0000 KRW |
7,531.0000 KRW |
7,297.0000 KRW |
| 2024-07-29 |
7,662.7468 KRW |
3,996,915.9001 NEAR |
7,605.0000 KRW |
7,381.0000 KRW |
7,912.0000 KRW |
7,431.0000 KRW |
| 2024-07-28 |
7,731.3009 KRW |
2,497,291.1938 NEAR |
7,900.0000 KRW |
7,555.0000 KRW |
7,934.0000 KRW |
7,582.0000 KRW |
| 2024-07-27 |
8,026.0019 KRW |
3,246,536.5620 NEAR |
7,988.0000 KRW |
7,733.0000 KRW |
8,282.0000 KRW |
7,924.0000 KRW |
| 2024-07-26 |
7,877.6155 KRW |
3,190,506.6799 NEAR |
7,619.0000 KRW |
7,586.0000 KRW |
8,141.0000 KRW |
7,988.0000 KRW |
| 2024-07-25 |
7,694.4584 KRW |
5,384,603.9208 NEAR |
7,875.0000 KRW |
7,236.0000 KRW |
8,054.0000 KRW |
7,617.0000 KRW |
| 2024-07-24 |
8,067.3980 KRW |
2,631,470.7789 NEAR |
8,070.0000 KRW |
7,757.0000 KRW |
8,379.0000 KRW |
7,781.0000 KRW |
| 2024-07-23 |
8,255.1898 KRW |
2,738,960.2902 NEAR |
8,428.0000 KRW |
8,007.0000 KRW |
8,517.0000 KRW |
8,044.0000 KRW |
| 2024-07-22 |
8,703.3902 KRW |
3,070,802.8298 NEAR |
8,841.0000 KRW |
8,431.0000 KRW |
8,998.0000 KRW |
8,441.0000 KRW |
| 2024-07-21 |
8,705.7186 KRW |
3,073,950.0247 NEAR |
8,823.0000 KRW |
8,335.0000 KRW |
8,914.0000 KRW |
8,838.0000 KRW |
| 2024-07-20 |
8,877.0735 KRW |
2,202,652.2262 NEAR |
8,980.0000 KRW |
8,756.0000 KRW |
8,999.0000 KRW |
8,773.0000 KRW |
| 2024-07-19 |
8,650.5232 KRW |
3,434,842.8417 NEAR |
8,487.0000 KRW |
8,195.0000 KRW |
8,999.0000 KRW |
8,953.0000 KRW |
| 2024-07-18 |
8,533.1333 KRW |
2,869,634.1477 NEAR |
8,471.0000 KRW |
8,262.0000 KRW |
8,717.0000 KRW |
8,512.0000 KRW |
| 2024-07-17 |
8,720.6790 KRW |
5,904,767.9918 NEAR |
8,724.0000 KRW |
8,417.0000 KRW |
9,067.0000 KRW |
8,470.0000 KRW |
| 2024-07-16 |
8,479.6431 KRW |
8,040,010.0802 NEAR |
8,312.0000 KRW |
8,211.0000 KRW |
8,741.0000 KRW |
8,625.0000 KRW |
| 2024-07-15 |
7,915.2569 KRW |
4,399,611.7386 NEAR |
7,577.0000 KRW |
7,533.0000 KRW |
8,412.0000 KRW |
8,258.0000 KRW |
| 2024-07-14 |
7,530.2877 KRW |
3,348,947.6890 NEAR |
7,286.0000 KRW |
7,281.0000 KRW |
7,700.0000 KRW |
7,600.0000 KRW |
| 2024-07-13 |
7,284.3246 KRW |
2,060,856.8034 NEAR |
7,300.0000 KRW |
7,166.0000 KRW |
7,460.0000 KRW |
7,372.0000 KRW |
| 2024-07-12 |
6,975.0642 KRW |
3,844,378.5638 NEAR |
6,972.0000 KRW |
6,717.0000 KRW |
7,289.0000 KRW |
7,273.0000 KRW |
| 2024-07-11 |
6,833.0292 KRW |
5,478,541.0972 NEAR |
6,566.0000 KRW |
6,452.0000 KRW |
7,134.0000 KRW |
6,972.0000 KRW |
| 2024-07-10 |
6,535.1556 KRW |
3,595,712.9852 NEAR |
6,405.0000 KRW |
6,325.0000 KRW |
6,714.0000 KRW |
6,562.0000 KRW |
| 2024-07-09 |
6,380.0327 KRW |
3,945,317.2441 NEAR |
6,342.0000 KRW |
6,197.0000 KRW |
6,549.0000 KRW |
6,382.0000 KRW |
| 2024-07-08 |
6,370.2524 KRW |
5,878,661.6963 NEAR |
6,252.0000 KRW |
5,963.0000 KRW |
6,744.0000 KRW |
6,391.0000 KRW |
| 2024-07-07 |
6,632.9643 KRW |
3,168,136.5795 NEAR |
6,834.0000 KRW |
6,270.0000 KRW |
6,848.0000 KRW |
6,307.0000 KRW |
| 2024-07-06 |
6,498.8358 KRW |
3,706,201.3674 NEAR |
6,343.0000 KRW |
6,223.0000 KRW |
6,892.0000 KRW |
6,890.0000 KRW |
| 2024-07-05 |
6,159.6261 KRW |
11,695,254.4385 NEAR |
6,619.0000 KRW |
5,769.0000 KRW |
6,637.0000 KRW |
6,333.0000 KRW |
| 2024-07-04 |
6,930.0177 KRW |
5,420,701.4387 NEAR |
7,135.0000 KRW |
6,681.0000 KRW |
7,218.0000 KRW |
6,753.0000 KRW |
| 2024-07-03 |
7,439.5708 KRW |
4,084,597.5573 NEAR |
7,756.0000 KRW |
7,090.0000 KRW |
7,847.0000 KRW |
7,166.0000 KRW |
| 2024-07-02 |
7,629.6977 KRW |
3,502,914.8580 NEAR |
7,396.0000 KRW |
7,351.0000 KRW |
7,867.0000 KRW |
7,750.0000 KRW |
| 2024-07-01 |
7,455.2016 KRW |
2,246,461.6771 NEAR |
7,424.0000 KRW |
7,309.0000 KRW |
7,563.0000 KRW |
7,405.0000 KRW |
| 2024-06-30 |
7,134.3670 KRW |
2,675,540.7933 NEAR |
6,979.0000 KRW |
6,857.0000 KRW |
7,499.0000 KRW |
7,461.0000 KRW |
| 2024-06-29 |
7,014.4225 KRW |
1,652,024.7856 NEAR |
7,002.0000 KRW |
6,935.0000 KRW |
7,092.0000 KRW |
6,989.0000 KRW |
| 2024-06-28 |
7,159.9953 KRW |
3,465,315.3738 NEAR |
7,350.0000 KRW |
6,862.0000 KRW |
7,387.0000 KRW |
6,960.0000 KRW |
| 2024-06-27 |
7,336.5676 KRW |
3,708,999.0382 NEAR |
7,326.0000 KRW |
7,151.0000 KRW |
7,557.0000 KRW |
7,364.0000 KRW |
| 2024-06-26 |
7,490.0322 KRW |
3,927,018.0367 NEAR |
7,680.0000 KRW |
7,300.0000 KRW |
7,790.0000 KRW |
7,323.0000 KRW |
| 2024-06-25 |
7,788.1636 KRW |
6,114,397.1665 NEAR |
7,606.0000 KRW |
7,506.0000 KRW |
7,965.0000 KRW |
7,674.0000 KRW |