Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
7,484.7009 KRW |
13,162,707.5177 NEAR |
7,315.0000 KRW |
7,081.0000 KRW |
7,919.0000 KRW |
7,600.0000 KRW |
| 2024-06-23 |
7,488.2977 KRW |
3,971,951.2201 NEAR |
7,336.0000 KRW |
7,225.0000 KRW |
7,683.0000 KRW |
7,307.0000 KRW |
| 2024-06-22 |
7,444.0773 KRW |
2,527,753.2082 NEAR |
7,618.0000 KRW |
7,250.0000 KRW |
7,649.0000 KRW |
7,259.0000 KRW |
| 2024-06-21 |
7,446.8905 KRW |
6,253,952.5063 NEAR |
7,312.0000 KRW |
7,205.0000 KRW |
7,666.0000 KRW |
7,620.0000 KRW |
| 2024-06-20 |
7,430.7345 KRW |
7,974,650.8306 NEAR |
7,000.0000 KRW |
6,951.0000 KRW |
7,744.0000 KRW |
7,326.0000 KRW |
| 2024-06-19 |
6,984.9406 KRW |
4,867,797.8689 NEAR |
6,652.0000 KRW |
6,553.0000 KRW |
7,195.0000 KRW |
6,980.0000 KRW |
| 2024-06-18 |
6,674.4176 KRW |
7,013,227.4639 NEAR |
7,280.0000 KRW |
6,290.0000 KRW |
7,311.0000 KRW |
6,630.0000 KRW |
| 2024-06-17 |
7,522.6512 KRW |
5,895,044.9308 NEAR |
7,975.0000 KRW |
7,048.0000 KRW |
8,085.0000 KRW |
7,230.0000 KRW |
| 2024-06-16 |
7,938.9978 KRW |
1,664,170.5947 NEAR |
7,952.0000 KRW |
7,794.0000 KRW |
8,104.0000 KRW |
8,055.0000 KRW |
| 2024-06-15 |
7,957.8535 KRW |
1,471,024.3170 NEAR |
7,957.0000 KRW |
7,828.0000 KRW |
8,064.0000 KRW |
7,972.0000 KRW |
| 2024-06-14 |
8,136.3998 KRW |
4,735,459.6957 NEAR |
8,402.0000 KRW |
7,791.0000 KRW |
8,505.0000 KRW |
7,937.0000 KRW |
| 2024-06-13 |
8,672.8427 KRW |
3,684,738.4319 NEAR |
9,012.0000 KRW |
8,312.0000 KRW |
9,012.0000 KRW |
8,366.0000 KRW |
| 2024-06-12 |
8,956.2915 KRW |
5,289,227.8619 NEAR |
8,605.0000 KRW |
8,300.0000 KRW |
9,434.0000 KRW |
9,007.0000 KRW |
| 2024-06-11 |
8,714.2186 KRW |
3,436,577.4004 NEAR |
8,961.0000 KRW |
8,533.0000 KRW |
8,976.0000 KRW |
8,658.0000 KRW |
| 2024-06-10 |
9,059.5284 KRW |
3,346,665.3869 NEAR |
9,271.0000 KRW |
8,889.0000 KRW |
9,281.0000 KRW |
8,956.0000 KRW |
| 2024-06-09 |
9,319.7774 KRW |
1,787,209.6831 NEAR |
9,318.0000 KRW |
9,206.0000 KRW |
9,488.0000 KRW |
9,281.0000 KRW |
| 2024-06-08 |
9,495.1948 KRW |
2,755,503.9169 NEAR |
9,723.0000 KRW |
9,185.0000 KRW |
9,761.0000 KRW |
9,310.0000 KRW |
| 2024-06-07 |
9,824.9007 KRW |
3,744,843.6219 NEAR |
10,180.0000 KRW |
9,035.0000 KRW |
10,340.0000 KRW |
9,725.0000 KRW |
| 2024-06-06 |
10,379.5367 KRW |
1,671,844.3782 NEAR |
10,600.0000 KRW |
10,080.0000 KRW |
10,630.0000 KRW |
10,220.0000 KRW |
| 2024-06-05 |
10,446.0387 KRW |
2,101,384.6072 NEAR |
10,270.0000 KRW |
10,250.0000 KRW |
10,630.0000 KRW |
10,550.0000 KRW |
| 2024-06-04 |
9,979.7982 KRW |
2,989,652.7143 NEAR |
9,933.0000 KRW |
9,751.0000 KRW |
10,310.0000 KRW |
10,240.0000 KRW |
| 2024-06-03 |
10,078.5280 KRW |
2,625,177.4844 NEAR |
10,080.0000 KRW |
9,915.0000 KRW |
10,260.0000 KRW |
9,920.0000 KRW |
| 2024-06-02 |
10,283.8693 KRW |
1,789,014.4837 NEAR |
10,300.0000 KRW |
10,010.0000 KRW |
10,500.0000 KRW |
10,080.0000 KRW |
| 2024-06-01 |
10,166.9121 KRW |
1,226,334.0589 NEAR |
10,140.0000 KRW |
10,030.0000 KRW |
10,430.0000 KRW |
10,370.0000 KRW |
| 2024-05-31 |
10,123.4708 KRW |
2,943,160.3654 NEAR |
10,170.0000 KRW |
9,952.0000 KRW |
10,380.0000 KRW |
10,150.0000 KRW |
| 2024-05-30 |
10,317.3960 KRW |
3,207,873.2171 NEAR |
10,540.0000 KRW |
10,080.0000 KRW |
10,620.0000 KRW |
10,200.0000 KRW |
| 2024-05-29 |
10,668.0889 KRW |
3,056,975.6977 NEAR |
10,660.0000 KRW |
10,500.0000 KRW |
10,810.0000 KRW |
10,550.0000 KRW |
| 2024-05-28 |
10,763.3707 KRW |
5,702,190.2206 NEAR |
10,850.0000 KRW |
10,470.0000 KRW |
11,070.0000 KRW |
10,630.0000 KRW |
| 2024-05-27 |
10,874.5143 KRW |
3,678,890.7282 NEAR |
10,910.0000 KRW |
10,710.0000 KRW |
11,080.0000 KRW |
10,830.0000 KRW |
| 2024-05-26 |
11,246.5900 KRW |
4,074,207.3930 NEAR |
11,420.0000 KRW |
10,890.0000 KRW |
11,630.0000 KRW |
10,910.0000 KRW |
| 2024-05-25 |
11,183.7619 KRW |
4,082,256.7862 NEAR |
10,990.0000 KRW |
10,920.0000 KRW |
11,470.0000 KRW |
11,380.0000 KRW |
| 2024-05-24 |
10,880.6716 KRW |
5,261,582.0132 NEAR |
10,750.0000 KRW |
10,620.0000 KRW |
11,200.0000 KRW |
10,990.0000 KRW |
| 2024-05-23 |
10,839.5266 KRW |
8,619,959.3233 NEAR |
11,000.0000 KRW |
10,370.0000 KRW |
11,270.0000 KRW |
10,810.0000 KRW |
| 2024-05-22 |
10,923.2544 KRW |
8,268,803.6383 NEAR |
10,830.0000 KRW |
10,530.0000 KRW |
11,390.0000 KRW |
10,960.0000 KRW |
| 2024-05-21 |
11,075.9184 KRW |
6,483,389.1070 NEAR |
11,280.0000 KRW |
10,730.0000 KRW |
11,360.0000 KRW |
10,830.0000 KRW |
| 2024-05-20 |
11,069.6673 KRW |
7,471,241.2522 NEAR |
10,830.0000 KRW |
10,680.0000 KRW |
11,390.0000 KRW |
11,320.0000 KRW |
| 2024-05-19 |
10,869.0771 KRW |
3,529,765.4611 NEAR |
11,020.0000 KRW |
10,600.0000 KRW |
11,090.0000 KRW |
10,950.0000 KRW |
| 2024-05-18 |
11,076.2453 KRW |
4,216,216.4465 NEAR |
11,140.0000 KRW |
10,900.0000 KRW |
11,250.0000 KRW |
11,030.0000 KRW |
| 2024-05-17 |
11,323.6879 KRW |
8,759,717.9329 NEAR |
11,170.0000 KRW |
11,020.0000 KRW |
11,780.0000 KRW |
11,170.0000 KRW |
| 2024-05-16 |
11,241.9197 KRW |
8,696,257.2737 NEAR |
11,200.0000 KRW |
10,890.0000 KRW |
11,540.0000 KRW |
11,080.0000 KRW |
| 2024-05-15 |
10,444.3118 KRW |
12,563,067.9115 NEAR |
9,879.0000 KRW |
9,650.0000 KRW |
11,240.0000 KRW |
11,200.0000 KRW |
| 2024-05-14 |
10,033.0065 KRW |
7,617,003.3940 NEAR |
10,200.0000 KRW |
9,734.0000 KRW |
10,340.0000 KRW |
9,875.0000 KRW |
| 2024-05-13 |
9,806.0511 KRW |
7,090,020.9834 NEAR |
9,709.0000 KRW |
9,200.0000 KRW |
10,300.0000 KRW |
10,180.0000 KRW |
| 2024-05-12 |
9,841.9545 KRW |
2,725,928.8040 NEAR |
9,902.0000 KRW |
9,670.0000 KRW |
9,969.0000 KRW |
9,695.0000 KRW |
| 2024-05-11 |
10,054.6940 KRW |
4,099,718.8622 NEAR |
10,240.0000 KRW |
9,873.0000 KRW |
10,330.0000 KRW |
9,934.0000 KRW |
| 2024-05-10 |
10,401.9415 KRW |
6,650,888.6909 NEAR |
10,440.0000 KRW |
10,080.0000 KRW |
10,680.0000 KRW |
10,130.0000 KRW |
| 2024-05-09 |
10,041.4398 KRW |
8,855,959.9776 NEAR |
9,564.0000 KRW |
9,550.0000 KRW |
10,450.0000 KRW |
10,410.0000 KRW |
| 2024-05-08 |
9,968.0406 KRW |
7,910,138.3711 NEAR |
10,010.0000 KRW |
9,531.0000 KRW |
10,270.0000 KRW |
9,633.0000 KRW |
| 2024-05-07 |
10,545.2914 KRW |
12,802,345.1038 NEAR |
10,260.0000 KRW |
10,110.0000 KRW |
11,080.0000 KRW |
10,130.0000 KRW |
| 2024-05-06 |
10,378.7284 KRW |
8,122,813.9485 NEAR |
10,530.0000 KRW |
10,040.0000 KRW |
10,620.0000 KRW |
10,340.0000 KRW |