Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
10,991.7214 KRW |
34,257,162.7934 NEAR |
9,958.0000 KRW |
9,535.0000 KRW |
12,300.0000 KRW |
11,950.0000 KRW |
| 2024-03-16 |
10,725.3050 KRW |
25,549,554.1878 NEAR |
10,920.0000 KRW |
9,543.0000 KRW |
11,540.0000 KRW |
9,800.0000 KRW |
| 2024-03-15 |
11,261.8297 KRW |
33,679,205.5257 NEAR |
12,730.0000 KRW |
10,310.0000 KRW |
13,050.0000 KRW |
10,790.0000 KRW |
| 2024-03-14 |
11,470.2936 KRW |
17,710,720.1034 NEAR |
11,070.0000 KRW |
10,560.0000 KRW |
12,690.0000 KRW |
12,550.0000 KRW |
| 2024-03-13 |
11,415.9996 KRW |
15,665,679.2243 NEAR |
11,270.0000 KRW |
10,750.0000 KRW |
12,040.0000 KRW |
11,010.0000 KRW |
| 2024-03-12 |
10,082.2124 KRW |
27,923,610.8141 NEAR |
9,280.0000 KRW |
9,210.0000 KRW |
11,190.0000 KRW |
11,120.0000 KRW |
| 2024-03-11 |
9,567.4705 KRW |
43,939,438.3892 NEAR |
8,431.0000 KRW |
7,880.0000 KRW |
10,390.0000 KRW |
9,249.0000 KRW |
| 2024-03-10 |
8,486.1500 KRW |
8,891,144.1575 NEAR |
8,714.0000 KRW |
8,181.0000 KRW |
8,900.0000 KRW |
8,278.0000 KRW |
| 2024-03-09 |
8,613.2189 KRW |
23,065,742.2880 NEAR |
8,109.0000 KRW |
7,888.0000 KRW |
9,167.0000 KRW |
8,535.0000 KRW |
| 2024-03-08 |
7,716.3099 KRW |
19,317,766.8640 NEAR |
7,768.0000 KRW |
7,390.0000 KRW |
8,174.0000 KRW |
7,997.0000 KRW |
| 2024-03-07 |
8,232.6468 KRW |
47,974,514.4891 NEAR |
8,340.0000 KRW |
7,672.0000 KRW |
9,800.0000 KRW |
7,796.0000 KRW |
| 2024-03-06 |
7,228.6394 KRW |
38,959,659.8562 NEAR |
6,086.0000 KRW |
5,630.0000 KRW |
8,673.0000 KRW |
8,200.0000 KRW |
| 2024-03-05 |
6,027.8139 KRW |
13,389,876.0348 NEAR |
6,089.0000 KRW |
5,432.0000 KRW |
6,370.0000 KRW |
5,694.0000 KRW |
| 2024-03-04 |
6,395.6201 KRW |
18,267,255.7892 NEAR |
6,190.0000 KRW |
5,930.0000 KRW |
7,081.0000 KRW |
6,090.0000 KRW |
| 2024-03-03 |
5,939.4099 KRW |
10,930,930.3715 NEAR |
6,287.0000 KRW |
5,415.0000 KRW |
6,300.0000 KRW |
6,171.0000 KRW |
| 2024-03-02 |
5,768.4325 KRW |
9,786,775.1368 NEAR |
5,563.0000 KRW |
5,475.0000 KRW |
6,132.0000 KRW |
6,130.0000 KRW |
| 2024-03-01 |
5,621.5778 KRW |
6,238,835.8593 NEAR |
5,460.0000 KRW |
5,449.0000 KRW |
5,837.0000 KRW |
5,590.0000 KRW |
| 2024-02-29 |
5,529.1268 KRW |
8,584,294.7678 NEAR |
5,469.0000 KRW |
5,321.0000 KRW |
5,698.0000 KRW |
5,466.0000 KRW |
| 2024-02-28 |
5,445.9159 KRW |
9,144,372.7733 NEAR |
5,444.0000 KRW |
5,107.0000 KRW |
5,649.0000 KRW |
5,481.0000 KRW |
| 2024-02-27 |
5,524.4408 KRW |
5,762,161.1240 NEAR |
5,617.0000 KRW |
5,351.0000 KRW |
5,698.0000 KRW |
5,545.0000 KRW |
| 2024-02-26 |
5,420.6611 KRW |
13,748,562.6560 NEAR |
5,106.0000 KRW |
5,036.0000 KRW |
5,765.0000 KRW |
5,620.0000 KRW |
| 2024-02-25 |
5,169.6962 KRW |
4,132,090.1794 NEAR |
5,332.0000 KRW |
5,035.0000 KRW |
5,350.0000 KRW |
5,110.0000 KRW |
| 2024-02-24 |
4,979.6932 KRW |
8,254,412.3923 NEAR |
4,694.0000 KRW |
4,592.0000 KRW |
5,410.0000 KRW |
5,324.0000 KRW |
| 2024-02-23 |
4,574.5396 KRW |
3,590,298.1401 NEAR |
4,533.0000 KRW |
4,425.0000 KRW |
4,778.0000 KRW |
4,737.0000 KRW |
| 2024-02-22 |
4,513.8341 KRW |
2,992,368.7744 NEAR |
4,524.0000 KRW |
4,361.0000 KRW |
4,660.0000 KRW |
4,563.0000 KRW |
| 2024-02-21 |
4,510.7290 KRW |
3,386,175.3501 NEAR |
4,694.0000 KRW |
4,351.0000 KRW |
4,694.0000 KRW |
4,512.0000 KRW |
| 2024-02-20 |
4,732.8438 KRW |
4,945,347.4027 NEAR |
4,898.0000 KRW |
4,540.0000 KRW |
4,927.0000 KRW |
4,717.0000 KRW |
| 2024-02-19 |
4,901.7743 KRW |
4,539,906.1000 NEAR |
4,858.0000 KRW |
4,792.0000 KRW |
4,994.0000 KRW |
4,924.0000 KRW |
| 2024-02-18 |
4,711.7445 KRW |
4,939,882.4458 NEAR |
4,613.0000 KRW |
4,510.0000 KRW |
4,917.0000 KRW |
4,904.0000 KRW |
| 2024-02-17 |
4,488.7088 KRW |
3,015,903.2946 NEAR |
4,543.0000 KRW |
4,333.0000 KRW |
4,627.0000 KRW |
4,622.0000 KRW |
| 2024-02-16 |
4,588.7278 KRW |
4,849,461.4371 NEAR |
4,667.0000 KRW |
4,409.0000 KRW |
4,756.0000 KRW |
4,494.0000 KRW |
| 2024-02-15 |
4,568.5454 KRW |
5,686,682.5573 NEAR |
4,524.0000 KRW |
4,466.0000 KRW |
4,668.0000 KRW |
4,619.0000 KRW |
| 2024-02-14 |
4,509.6377 KRW |
4,369,968.4298 NEAR |
4,360.0000 KRW |
4,291.0000 KRW |
4,652.0000 KRW |
4,508.0000 KRW |
| 2024-02-13 |
4,455.1652 KRW |
4,500,454.7948 NEAR |
4,539.0000 KRW |
4,305.0000 KRW |
4,623.0000 KRW |
4,336.0000 KRW |
| 2024-02-12 |
4,359.3399 KRW |
6,775,235.4308 NEAR |
4,232.0000 KRW |
4,165.0000 KRW |
4,557.0000 KRW |
4,540.0000 KRW |
| 2024-02-11 |
4,234.3741 KRW |
3,659,989.7033 NEAR |
4,115.0000 KRW |
4,103.0000 KRW |
4,344.0000 KRW |
4,231.0000 KRW |
| 2024-02-10 |
4,140.0850 KRW |
3,727,229.5033 NEAR |
4,044.0000 KRW |
3,995.0000 KRW |
4,278.0000 KRW |
4,120.0000 KRW |
| 2024-02-09 |
4,057.7834 KRW |
2,549,025.3642 NEAR |
4,003.0000 KRW |
3,994.0000 KRW |
4,150.0000 KRW |
4,065.0000 KRW |
| 2024-02-08 |
4,010.3777 KRW |
3,711,253.3896 NEAR |
3,906.0000 KRW |
3,906.0000 KRW |
4,085.0000 KRW |
4,032.0000 KRW |
| 2024-02-07 |
3,806.4211 KRW |
1,291,061.2908 NEAR |
3,749.0000 KRW |
3,686.0000 KRW |
3,934.0000 KRW |
3,900.0000 KRW |
| 2024-02-06 |
3,755.9730 KRW |
1,067,416.4821 NEAR |
3,798.0000 KRW |
3,694.0000 KRW |
3,816.0000 KRW |
3,763.0000 KRW |
| 2024-02-05 |
3,806.4827 KRW |
1,374,141.9010 NEAR |
3,805.0000 KRW |
3,726.0000 KRW |
3,865.0000 KRW |
3,744.0000 KRW |
| 2024-02-04 |
3,841.1129 KRW |
890,996.0877 NEAR |
3,879.0000 KRW |
3,800.0000 KRW |
3,883.0000 KRW |
3,811.0000 KRW |
| 2024-02-03 |
3,954.7204 KRW |
1,540,174.5517 NEAR |
3,982.0000 KRW |
3,860.0000 KRW |
4,055.0000 KRW |
3,898.0000 KRW |
| 2024-02-02 |
3,959.3700 KRW |
2,040,576.9799 NEAR |
3,922.0000 KRW |
3,890.0000 KRW |
4,041.0000 KRW |
4,000.0000 KRW |
| 2024-02-01 |
3,853.8589 KRW |
1,855,688.1494 NEAR |
3,903.0000 KRW |
3,770.0000 KRW |
3,946.0000 KRW |
3,900.0000 KRW |
| 2024-01-31 |
3,988.2405 KRW |
4,095,746.8518 NEAR |
4,138.0000 KRW |
3,850.0000 KRW |
4,165.0000 KRW |
3,897.0000 KRW |
| 2024-01-30 |
4,219.4037 KRW |
5,442,563.5174 NEAR |
4,110.0000 KRW |
4,040.0000 KRW |
4,415.0000 KRW |
4,125.0000 KRW |
| 2024-01-29 |
4,027.1888 KRW |
2,210,167.3173 NEAR |
3,963.0000 KRW |
3,925.0000 KRW |
4,172.0000 KRW |
4,119.0000 KRW |
| 2024-01-28 |
4,111.4981 KRW |
5,011,489.6984 NEAR |
4,015.0000 KRW |
3,950.0000 KRW |
4,240.0000 KRW |
3,958.0000 KRW |