Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
4,001.6157 KRW |
2,713,367.6294 NEAR |
4,025.0000 KRW |
3,900.0000 KRW |
4,105.0000 KRW |
4,010.0000 KRW |
| 2024-01-26 |
4,001.1121 KRW |
7,896,918.1864 NEAR |
3,715.0000 KRW |
3,645.0000 KRW |
4,165.0000 KRW |
3,995.0000 KRW |
| 2024-01-25 |
3,696.7656 KRW |
2,709,846.6705 NEAR |
3,695.0000 KRW |
3,605.0000 KRW |
3,790.0000 KRW |
3,730.0000 KRW |
| 2024-01-24 |
3,579.0682 KRW |
2,949,438.3340 NEAR |
3,690.0000 KRW |
3,510.0000 KRW |
3,690.0000 KRW |
3,655.0000 KRW |
| 2024-01-23 |
3,577.8967 KRW |
2,923,870.6835 NEAR |
3,665.0000 KRW |
3,395.0000 KRW |
3,770.0000 KRW |
3,660.0000 KRW |
| 2024-01-22 |
3,828.8417 KRW |
2,770,512.2532 NEAR |
4,035.0000 KRW |
3,610.0000 KRW |
4,075.0000 KRW |
3,695.0000 KRW |
| 2024-01-21 |
4,127.6040 KRW |
1,126,300.4851 NEAR |
4,090.0000 KRW |
4,050.0000 KRW |
4,200.0000 KRW |
4,075.0000 KRW |
| 2024-01-20 |
4,059.2924 KRW |
863,301.2137 NEAR |
4,165.0000 KRW |
3,975.0000 KRW |
4,165.0000 KRW |
4,075.0000 KRW |
| 2024-01-19 |
4,088.5894 KRW |
2,353,776.2113 NEAR |
4,270.0000 KRW |
3,885.0000 KRW |
4,295.0000 KRW |
4,120.0000 KRW |
| 2024-01-18 |
4,420.8381 KRW |
2,355,259.0067 NEAR |
4,555.0000 KRW |
4,180.0000 KRW |
4,630.0000 KRW |
4,285.0000 KRW |
| 2024-01-17 |
4,499.6169 KRW |
2,788,058.0686 NEAR |
4,455.0000 KRW |
4,340.0000 KRW |
4,625.0000 KRW |
4,505.0000 KRW |
| 2024-01-16 |
4,492.6581 KRW |
2,635,924.5760 NEAR |
4,550.0000 KRW |
4,375.0000 KRW |
4,605.0000 KRW |
4,445.0000 KRW |
| 2024-01-15 |
4,584.7478 KRW |
1,991,384.1678 NEAR |
4,545.0000 KRW |
4,455.0000 KRW |
4,695.0000 KRW |
4,545.0000 KRW |
| 2024-01-14 |
4,696.5929 KRW |
2,526,596.4538 NEAR |
4,695.0000 KRW |
4,525.0000 KRW |
4,840.0000 KRW |
4,540.0000 KRW |
| 2024-01-13 |
4,691.5822 KRW |
2,110,301.3917 NEAR |
4,795.0000 KRW |
4,500.0000 KRW |
4,855.0000 KRW |
4,690.0000 KRW |
| 2024-01-12 |
4,875.2488 KRW |
4,099,208.4527 NEAR |
4,950.0000 KRW |
4,610.0000 KRW |
5,035.0000 KRW |
4,790.0000 KRW |
| 2024-01-11 |
4,990.5311 KRW |
5,221,220.9295 NEAR |
4,900.0000 KRW |
4,775.0000 KRW |
5,225.0000 KRW |
4,965.0000 KRW |
| 2024-01-10 |
4,439.0409 KRW |
4,993,267.9353 NEAR |
4,335.0000 KRW |
4,150.0000 KRW |
4,985.0000 KRW |
4,985.0000 KRW |
| 2024-01-09 |
4,507.2159 KRW |
9,382,752.8848 NEAR |
4,590.0000 KRW |
4,075.0000 KRW |
4,800.0000 KRW |
4,235.0000 KRW |
| 2024-01-08 |
4,298.1936 KRW |
7,667,638.6779 NEAR |
4,325.0000 KRW |
3,910.0000 KRW |
4,660.0000 KRW |
4,585.0000 KRW |
| 2024-01-07 |
4,584.2822 KRW |
3,497,288.2890 NEAR |
4,695.0000 KRW |
4,290.0000 KRW |
4,785.0000 KRW |
4,330.0000 KRW |
| 2024-01-06 |
4,617.1397 KRW |
7,133,667.9035 NEAR |
4,790.0000 KRW |
4,280.0000 KRW |
5,005.0000 KRW |
4,670.0000 KRW |
| 2024-01-05 |
4,959.9415 KRW |
4,307,790.5792 NEAR |
5,265.0000 KRW |
4,695.0000 KRW |
5,335.0000 KRW |
4,740.0000 KRW |
| 2024-01-04 |
5,075.0150 KRW |
6,788,485.7124 NEAR |
5,165.0000 KRW |
4,780.0000 KRW |
5,420.0000 KRW |
5,295.0000 KRW |
| 2024-01-03 |
4,985.3978 KRW |
14,294,734.1166 NEAR |
5,260.0000 KRW |
3,860.0000 KRW |
5,460.0000 KRW |
5,115.0000 KRW |
| 2024-01-02 |
5,462.0857 KRW |
17,253,411.0902 NEAR |
5,055.0000 KRW |
4,990.0000 KRW |
5,790.0000 KRW |
5,275.0000 KRW |
| 2024-01-01 |
4,951.5660 KRW |
3,300,266.9100 NEAR |
4,935.0000 KRW |
4,810.0000 KRW |
5,115.0000 KRW |
5,030.0000 KRW |
| 2023-12-31 |
4,977.9420 KRW |
4,077,163.8601 NEAR |
4,935.0000 KRW |
4,810.0000 KRW |
5,160.0000 KRW |
4,950.0000 KRW |
| 2023-12-30 |
4,920.9570 KRW |
4,797,924.7112 NEAR |
4,865.0000 KRW |
4,770.0000 KRW |
5,080.0000 KRW |
4,935.0000 KRW |
| 2023-12-29 |
5,033.7789 KRW |
7,078,425.0471 NEAR |
5,035.0000 KRW |
4,760.0000 KRW |
5,310.0000 KRW |
4,835.0000 KRW |
| 2023-12-28 |
5,391.8413 KRW |
7,661,941.7610 NEAR |
5,445.0000 KRW |
5,000.0000 KRW |
5,770.0000 KRW |
5,050.0000 KRW |
| 2023-12-27 |
5,603.8178 KRW |
7,905,996.8809 NEAR |
5,765.0000 KRW |
5,330.0000 KRW |
5,925.0000 KRW |
5,445.0000 KRW |
| 2023-12-26 |
5,882.0947 KRW |
22,649,640.6870 NEAR |
5,655.0000 KRW |
5,310.0000 KRW |
6,215.0000 KRW |
5,800.0000 KRW |
| 2023-12-25 |
5,343.1452 KRW |
15,049,044.3678 NEAR |
5,115.0000 KRW |
5,010.0000 KRW |
5,810.0000 KRW |
5,680.0000 KRW |
| 2023-12-24 |
5,249.3739 KRW |
14,940,360.9468 NEAR |
5,280.0000 KRW |
4,895.0000 KRW |
5,560.0000 KRW |
5,030.0000 KRW |
| 2023-12-23 |
4,740.3121 KRW |
15,667,598.1645 NEAR |
4,550.0000 KRW |
4,355.0000 KRW |
5,265.0000 KRW |
5,205.0000 KRW |
| 2023-12-22 |
4,797.4286 KRW |
23,779,783.4441 NEAR |
4,805.0000 KRW |
4,430.0000 KRW |
5,180.0000 KRW |
4,560.0000 KRW |
| 2023-12-21 |
4,510.9018 KRW |
35,825,315.3891 NEAR |
3,865.0000 KRW |
3,780.0000 KRW |
4,920.0000 KRW |
4,865.0000 KRW |
| 2023-12-20 |
3,784.0102 KRW |
23,077,683.0545 NEAR |
3,325.0000 KRW |
3,315.0000 KRW |
4,130.0000 KRW |
3,865.0000 KRW |
| 2023-12-19 |
3,249.3861 KRW |
4,212,923.6145 NEAR |
3,125.0000 KRW |
3,075.0000 KRW |
3,400.0000 KRW |
3,330.0000 KRW |
| 2023-12-18 |
2,979.9165 KRW |
4,370,277.3533 NEAR |
3,110.0000 KRW |
2,810.0000 KRW |
3,155.0000 KRW |
3,105.0000 KRW |
| 2023-12-17 |
3,267.3171 KRW |
4,769,969.2375 NEAR |
3,275.0000 KRW |
3,105.0000 KRW |
3,405.0000 KRW |
3,115.0000 KRW |
| 2023-12-16 |
3,192.5904 KRW |
4,516,456.4208 NEAR |
3,040.0000 KRW |
2,985.0000 KRW |
3,350.0000 KRW |
3,240.0000 KRW |
| 2023-12-15 |
3,093.5608 KRW |
3,039,038.8282 NEAR |
3,175.0000 KRW |
3,030.0000 KRW |
3,205.0000 KRW |
3,035.0000 KRW |
| 2023-12-14 |
3,137.1402 KRW |
3,231,375.4068 NEAR |
3,215.0000 KRW |
3,040.0000 KRW |
3,255.0000 KRW |
3,150.0000 KRW |
| 2023-12-13 |
3,066.8000 KRW |
4,805,120.5030 NEAR |
3,195.0000 KRW |
2,945.0000 KRW |
3,235.0000 KRW |
3,215.0000 KRW |
| 2023-12-12 |
3,221.6140 KRW |
8,144,902.1759 NEAR |
3,095.0000 KRW |
3,085.0000 KRW |
3,420.0000 KRW |
3,210.0000 KRW |
| 2023-12-11 |
3,236.1531 KRW |
6,917,590.0112 NEAR |
3,445.0000 KRW |
3,015.0000 KRW |
3,490.0000 KRW |
3,090.0000 KRW |
| 2023-12-10 |
3,409.3943 KRW |
6,442,758.0394 NEAR |
3,325.0000 KRW |
3,260.0000 KRW |
3,560.0000 KRW |
3,430.0000 KRW |
| 2023-12-09 |
3,420.6428 KRW |
8,448,585.8383 NEAR |
3,245.0000 KRW |
3,235.0000 KRW |
3,580.0000 KRW |
3,340.0000 KRW |