Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
3,082.7807 KRW |
3,655,965.7718 NEAR |
3,110.0000 KRW |
2,975.0000 KRW |
3,220.0000 KRW |
3,200.0000 KRW |
| 2023-12-07 |
3,135.0522 KRW |
3,669,767.4521 NEAR |
3,155.0000 KRW |
3,035.0000 KRW |
3,270.0000 KRW |
3,100.0000 KRW |
| 2023-12-06 |
3,179.9386 KRW |
7,281,467.9505 NEAR |
3,080.0000 KRW |
3,055.0000 KRW |
3,290.0000 KRW |
3,185.0000 KRW |
| 2023-12-05 |
3,040.7358 KRW |
11,272,758.5083 NEAR |
2,910.0000 KRW |
2,875.0000 KRW |
3,150.0000 KRW |
3,075.0000 KRW |
| 2023-12-04 |
2,886.8964 KRW |
17,344,946.0634 NEAR |
2,650.0000 KRW |
2,650.0000 KRW |
3,005.0000 KRW |
2,875.0000 KRW |
| 2023-12-03 |
2,652.1928 KRW |
1,765,155.8674 NEAR |
2,680.0000 KRW |
2,615.0000 KRW |
2,705.0000 KRW |
2,660.0000 KRW |
| 2023-12-02 |
2,629.7961 KRW |
3,711,644.2722 NEAR |
2,530.0000 KRW |
2,525.0000 KRW |
2,695.0000 KRW |
2,695.0000 KRW |
| 2023-12-01 |
2,507.0612 KRW |
1,873,611.0128 NEAR |
2,525.0000 KRW |
2,475.0000 KRW |
2,550.0000 KRW |
2,540.0000 KRW |
| 2023-11-30 |
2,483.6442 KRW |
5,890,919.5672 NEAR |
2,415.0000 KRW |
2,390.0000 KRW |
2,560.0000 KRW |
2,520.0000 KRW |
| 2023-11-29 |
2,466.3868 KRW |
2,692,688.3340 NEAR |
2,430.0000 KRW |
2,400.0000 KRW |
2,530.0000 KRW |
2,425.0000 KRW |
| 2023-11-28 |
2,387.4265 KRW |
1,584,141.8309 NEAR |
2,405.0000 KRW |
2,330.0000 KRW |
2,435.0000 KRW |
2,425.0000 KRW |
| 2023-11-27 |
2,385.7556 KRW |
2,610,492.7963 NEAR |
2,450.0000 KRW |
2,330.0000 KRW |
2,460.0000 KRW |
2,405.0000 KRW |
| 2023-11-26 |
2,497.5410 KRW |
2,584,599.0969 NEAR |
2,525.0000 KRW |
2,415.0000 KRW |
2,565.0000 KRW |
2,455.0000 KRW |
| 2023-11-25 |
2,492.0934 KRW |
2,807,419.9081 NEAR |
2,455.0000 KRW |
2,430.0000 KRW |
2,565.0000 KRW |
2,495.0000 KRW |
| 2023-11-24 |
2,444.8259 KRW |
4,114,831.7148 NEAR |
2,415.0000 KRW |
2,375.0000 KRW |
2,560.0000 KRW |
2,470.0000 KRW |
| 2023-11-23 |
2,422.8703 KRW |
4,717,367.7399 NEAR |
2,445.0000 KRW |
2,365.0000 KRW |
2,480.0000 KRW |
2,420.0000 KRW |
| 2023-11-22 |
2,449.1779 KRW |
6,462,962.2850 NEAR |
2,370.0000 KRW |
2,365.0000 KRW |
2,505.0000 KRW |
2,450.0000 KRW |
| 2023-11-21 |
2,576.1461 KRW |
11,244,314.3360 NEAR |
2,680.0000 KRW |
2,345.0000 KRW |
2,765.0000 KRW |
2,380.0000 KRW |
| 2023-11-20 |
2,792.1465 KRW |
21,883,874.0613 NEAR |
2,645.0000 KRW |
2,630.0000 KRW |
2,950.0000 KRW |
2,690.0000 KRW |
| 2023-11-19 |
2,509.0325 KRW |
7,885,980.7327 NEAR |
2,380.0000 KRW |
2,300.0000 KRW |
2,735.0000 KRW |
2,650.0000 KRW |
| 2023-11-18 |
2,389.4481 KRW |
7,009,474.3307 NEAR |
2,525.0000 KRW |
2,265.0000 KRW |
2,570.0000 KRW |
2,380.0000 KRW |
| 2023-11-17 |
2,535.7907 KRW |
23,778,348.0346 NEAR |
2,325.0000 KRW |
2,315.0000 KRW |
2,760.0000 KRW |
2,500.0000 KRW |
| 2023-11-16 |
2,375.7028 KRW |
12,219,435.3753 NEAR |
2,270.0000 KRW |
2,245.0000 KRW |
2,490.0000 KRW |
2,350.0000 KRW |
| 2023-11-15 |
2,185.5758 KRW |
10,446,013.7792 NEAR |
2,075.0000 KRW |
2,065.0000 KRW |
2,325.0000 KRW |
2,280.0000 KRW |
| 2023-11-14 |
2,111.2201 KRW |
4,259,940.0318 NEAR |
2,145.0000 KRW |
2,000.0000 KRW |
2,185.0000 KRW |
2,085.0000 KRW |
| 2023-11-13 |
2,257.1052 KRW |
4,638,712.4808 NEAR |
2,265.0000 KRW |
2,165.0000 KRW |
2,350.0000 KRW |
2,170.0000 KRW |
| 2023-11-12 |
2,271.2531 KRW |
12,053,962.1658 NEAR |
2,135.0000 KRW |
2,035.0000 KRW |
2,420.0000 KRW |
2,265.0000 KRW |
| 2023-11-11 |
2,071.1963 KRW |
5,686,830.7144 NEAR |
2,090.0000 KRW |
1,975.0000 KRW |
2,185.0000 KRW |
2,165.0000 KRW |
| 2023-11-10 |
1,972.7235 KRW |
8,594,554.0217 NEAR |
1,945.0000 KRW |
1,885.0000 KRW |
2,110.0000 KRW |
2,095.0000 KRW |
| 2023-11-09 |
1,963.7809 KRW |
8,559,066.4922 NEAR |
1,960.0000 KRW |
1,810.0000 KRW |
2,075.0000 KRW |
1,940.0000 KRW |
| 2023-11-08 |
1,931.2320 KRW |
4,869,295.1866 NEAR |
1,940.0000 KRW |
1,885.0000 KRW |
1,985.0000 KRW |
1,960.0000 KRW |
| 2023-11-07 |
2,001.1401 KRW |
5,880,557.9464 NEAR |
2,120.0000 KRW |
1,905.0000 KRW |
2,120.0000 KRW |
1,945.0000 KRW |
| 2023-11-06 |
2,181.6078 KRW |
7,310,461.0096 NEAR |
2,200.0000 KRW |
2,080.0000 KRW |
2,360.0000 KRW |
2,115.0000 KRW |
| 2023-11-05 |
2,176.5674 KRW |
11,779,479.9551 NEAR |
2,035.0000 KRW |
2,005.0000 KRW |
2,295.0000 KRW |
2,195.0000 KRW |
| 2023-11-04 |
2,006.2132 KRW |
2,550,908.2127 NEAR |
1,985.0000 KRW |
1,970.0000 KRW |
2,045.0000 KRW |
2,035.0000 KRW |
| 2023-11-03 |
2,034.4302 KRW |
4,844,767.8328 NEAR |
2,075.0000 KRW |
1,960.0000 KRW |
2,125.0000 KRW |
1,985.0000 KRW |
| 2023-11-02 |
2,022.5521 KRW |
7,797,335.0243 NEAR |
2,075.0000 KRW |
1,960.0000 KRW |
2,130.0000 KRW |
2,065.0000 KRW |
| 2023-11-01 |
1,997.2617 KRW |
22,959,201.9807 NEAR |
1,815.0000 KRW |
1,795.0000 KRW |
2,155.0000 KRW |
2,095.0000 KRW |
| 2023-10-31 |
1,765.4571 KRW |
2,110,233.2861 NEAR |
1,790.0000 KRW |
1,690.0000 KRW |
1,805.0000 KRW |
1,795.0000 KRW |
| 2023-10-30 |
1,733.9531 KRW |
2,032,091.7201 NEAR |
1,730.0000 KRW |
1,695.0000 KRW |
1,795.0000 KRW |
1,790.0000 KRW |
| 2023-10-29 |
1,667.7507 KRW |
1,875,351.8974 NEAR |
1,660.0000 KRW |
1,630.0000 KRW |
1,715.0000 KRW |
1,710.0000 KRW |
| 2023-10-28 |
1,671.3371 KRW |
1,697,721.4987 NEAR |
1,660.0000 KRW |
1,645.0000 KRW |
1,720.0000 KRW |
1,660.0000 KRW |
| 2023-10-27 |
1,632.8855 KRW |
2,527,511.6162 NEAR |
1,610.0000 KRW |
1,555.0000 KRW |
1,700.0000 KRW |
1,645.0000 KRW |
| 2023-10-26 |
1,588.3805 KRW |
5,335,949.0997 NEAR |
1,540.0000 KRW |
1,515.0000 KRW |
1,640.0000 KRW |
1,605.0000 KRW |
| 2023-10-25 |
1,533.6616 KRW |
2,141,509.6451 NEAR |
1,530.0000 KRW |
1,495.0000 KRW |
1,565.0000 KRW |
1,530.0000 KRW |
| 2023-10-24 |
1,502.0773 KRW |
5,974,443.3474 NEAR |
1,470.0000 KRW |
1,445.0000 KRW |
1,555.0000 KRW |
1,530.0000 KRW |
| 2023-10-23 |
1,437.3241 KRW |
4,215,783.4879 NEAR |
1,420.0000 KRW |
1,410.0000 KRW |
1,475.0000 KRW |
1,465.0000 KRW |
| 2023-10-22 |
1,396.8988 KRW |
2,028,863.7428 NEAR |
1,405.0000 KRW |
1,375.0000 KRW |
1,420.0000 KRW |
1,405.0000 KRW |
| 2023-10-21 |
1,387.2818 KRW |
2,138,981.6854 NEAR |
1,365.0000 KRW |
1,350.0000 KRW |
1,415.0000 KRW |
1,405.0000 KRW |
| 2023-10-20 |
1,358.7078 KRW |
1,977,890.8548 NEAR |
1,345.0000 KRW |
1,330.0000 KRW |
1,380.0000 KRW |
1,365.0000 KRW |