Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
7,983.8375 KRW |
94,087.1523 NEAR |
7,988.0000 KRW |
7,963.0000 KRW |
8,010.0000 KRW |
7,966.0000 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 |
| 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 |