Identifier on UpBit: KRW-NEAR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-14 |
5,115.7443 KRW |
487,242.8687 NEAR |
5,096.0000 KRW |
5,028.0000 KRW |
5,214.0000 KRW |
5,118.0000 KRW |
2025-02-13 |
5,045.0116 KRW |
1,926,948.0880 NEAR |
5,183.0000 KRW |
4,928.0000 KRW |
5,204.0000 KRW |
5,052.0000 KRW |
2025-02-12 |
4,902.9832 KRW |
3,341,486.4564 NEAR |
4,877.0000 KRW |
4,728.0000 KRW |
5,235.0000 KRW |
5,221.0000 KRW |
2025-02-11 |
4,979.5790 KRW |
3,140,040.0717 NEAR |
4,869.0000 KRW |
4,788.0000 KRW |
5,117.0000 KRW |
4,916.0000 KRW |
2025-02-10 |
4,846.0227 KRW |
2,353,291.3301 NEAR |
4,865.0000 KRW |
4,700.0000 KRW |
5,007.0000 KRW |
4,907.0000 KRW |
2025-02-09 |
5,048.5165 KRW |
2,870,617.0838 NEAR |
5,066.0000 KRW |
4,700.0000 KRW |
5,322.0000 KRW |
4,779.0000 KRW |
2025-02-08 |
4,954.7520 KRW |
1,352,857.7969 NEAR |
4,974.0000 KRW |
4,884.0000 KRW |
5,102.0000 KRW |
5,101.0000 KRW |
2025-02-07 |
5,016.6018 KRW |
2,782,715.0196 NEAR |
4,934.0000 KRW |
4,835.0000 KRW |
5,227.0000 KRW |
4,906.0000 KRW |
2025-02-06 |
5,081.6592 KRW |
2,539,784.0013 NEAR |
5,138.0000 KRW |
4,893.0000 KRW |
5,248.0000 KRW |
4,905.0000 KRW |
2025-02-05 |
5,292.2115 KRW |
2,792,333.1028 NEAR |
5,346.0000 KRW |
5,100.0000 KRW |
5,430.0000 KRW |
5,138.0000 KRW |
2025-02-04 |
5,452.3661 KRW |
6,191,436.8610 NEAR |
5,902.0000 KRW |
5,152.0000 KRW |
5,948.0000 KRW |
5,375.0000 KRW |
2025-02-03 |
5,316.8242 KRW |
9,086,293.3087 NEAR |
5,925.0000 KRW |
4,837.0000 KRW |
5,925.0000 KRW |
5,658.0000 KRW |
2025-02-02 |
6,227.7379 KRW |
4,363,227.2663 NEAR |
6,669.0000 KRW |
5,690.0000 KRW |
6,767.0000 KRW |
5,813.0000 KRW |
2025-02-01 |
6,920.5092 KRW |
1,463,165.5480 NEAR |
7,051.0000 KRW |
6,683.0000 KRW |
7,155.0000 KRW |
6,774.0000 KRW |
2025-01-31 |
7,101.7629 KRW |
2,025,452.2332 NEAR |
6,943.0000 KRW |
6,883.0000 KRW |
7,320.0000 KRW |
7,087.0000 KRW |
2025-01-30 |
6,932.2962 KRW |
1,627,403.3548 NEAR |
6,784.0000 KRW |
6,722.0000 KRW |
7,075.0000 KRW |
6,995.0000 KRW |
2025-01-29 |
6,778.9743 KRW |
1,610,566.6046 NEAR |
6,601.0000 KRW |
6,561.0000 KRW |
6,970.0000 KRW |
6,845.0000 KRW |
2025-01-28 |
6,855.9772 KRW |
2,348,847.4060 NEAR |
7,043.0000 KRW |
6,586.0000 KRW |
7,107.0000 KRW |
6,616.0000 KRW |
2025-01-27 |
6,994.3130 KRW |
3,455,928.5683 NEAR |
7,261.0000 KRW |
6,784.0000 KRW |
7,302.0000 KRW |
6,898.0000 KRW |
2025-01-26 |
7,540.8421 KRW |
1,357,300.2471 NEAR |
7,400.0000 KRW |
7,369.0000 KRW |
7,700.0000 KRW |
7,510.0000 KRW |
2025-01-25 |
7,415.2621 KRW |
1,314,387.8966 NEAR |
7,506.0000 KRW |
7,337.0000 KRW |
7,546.0000 KRW |
7,403.0000 KRW |
2025-01-24 |
7,490.7939 KRW |
2,405,156.8322 NEAR |
7,439.0000 KRW |
7,269.0000 KRW |
7,706.0000 KRW |
7,515.0000 KRW |
2025-01-23 |
7,455.6500 KRW |
2,597,458.4947 NEAR |
7,612.0000 KRW |
7,298.0000 KRW |
7,635.0000 KRW |
7,435.0000 KRW |
2025-01-22 |
7,706.2101 KRW |
1,901,439.7647 NEAR |
7,805.0000 KRW |
7,579.0000 KRW |
7,873.0000 KRW |
7,697.0000 KRW |
2025-01-21 |
7,629.0325 KRW |
2,967,334.7579 NEAR |
7,644.0000 KRW |
7,377.0000 KRW |
7,936.0000 KRW |
7,800.0000 KRW |
2025-01-20 |
7,831.7853 KRW |
5,878,709.9353 NEAR |
7,589.0000 KRW |
7,301.0000 KRW |
8,364.0000 KRW |
7,658.0000 KRW |
2025-01-19 |
7,942.6873 KRW |
4,603,144.7624 NEAR |
8,108.0000 KRW |
7,535.0000 KRW |
8,409.0000 KRW |
7,552.0000 KRW |
2025-01-18 |
8,253.2702 KRW |
3,450,987.8655 NEAR |
8,429.0000 KRW |
7,951.0000 KRW |
8,668.0000 KRW |
7,965.0000 KRW |
2025-01-17 |
8,048.2409 KRW |
3,350,895.1621 NEAR |
7,580.0000 KRW |
7,580.0000 KRW |
8,409.0000 KRW |
8,409.0000 KRW |
2025-01-16 |
7,698.7961 KRW |
2,546,399.1317 NEAR |
7,798.0000 KRW |
7,511.0000 KRW |
7,872.0000 KRW |
7,680.0000 KRW |
2025-01-15 |
7,530.9222 KRW |
2,695,188.2641 NEAR |
7,508.0000 KRW |
7,215.0000 KRW |
7,833.0000 KRW |
7,761.0000 KRW |
2025-01-14 |
7,264.7357 KRW |
1,767,091.0469 NEAR |
7,148.0000 KRW |
7,060.0000 KRW |
7,450.0000 KRW |
7,418.0000 KRW |
2025-01-13 |
7,052.7657 KRW |
4,471,953.5564 NEAR |
7,484.0000 KRW |
6,775.0000 KRW |
7,613.0000 KRW |
7,149.0000 KRW |
2025-01-12 |
7,583.4619 KRW |
981,394.4839 NEAR |
7,610.0000 KRW |
7,469.0000 KRW |
7,686.0000 KRW |
7,505.0000 KRW |
2025-01-11 |
7,600.1621 KRW |
1,131,894.6088 NEAR |
7,648.0000 KRW |
7,510.0000 KRW |
7,727.0000 KRW |
7,634.0000 KRW |
2025-01-10 |
7,616.2221 KRW |
2,490,385.5094 NEAR |
7,522.0000 KRW |
7,400.0000 KRW |
7,757.0000 KRW |
7,649.0000 KRW |
2025-01-09 |
7,540.9725 KRW |
2,918,825.8478 NEAR |
7,725.0000 KRW |
7,350.0000 KRW |
7,809.0000 KRW |
7,539.0000 KRW |
2025-01-08 |
7,748.5638 KRW |
3,280,657.6659 NEAR |
8,020.0000 KRW |
7,427.0000 KRW |
8,133.0000 KRW |
7,711.0000 KRW |
2025-01-07 |
8,447.5072 KRW |
2,548,080.5634 NEAR |
8,843.0000 KRW |
8,033.0000 KRW |
8,858.0000 KRW |
8,045.0000 KRW |
2025-01-06 |
8,761.1322 KRW |
2,280,494.8254 NEAR |
8,689.0000 KRW |
8,526.0000 KRW |
9,107.0000 KRW |
8,771.0000 KRW |
2025-01-05 |
8,506.9805 KRW |
2,208,326.5456 NEAR |
8,526.0000 KRW |
8,304.0000 KRW |
8,815.0000 KRW |
8,725.0000 KRW |
2025-01-04 |
8,578.5570 KRW |
1,987,813.5298 NEAR |
8,569.0000 KRW |
8,431.0000 KRW |
8,744.0000 KRW |
8,541.0000 KRW |
2025-01-03 |
8,328.0837 KRW |
2,793,554.9296 NEAR |
8,081.0000 KRW |
7,964.0000 KRW |
8,597.0000 KRW |
8,529.0000 KRW |
2025-01-02 |
8,060.7061 KRW |
2,328,020.1666 NEAR |
7,885.0000 KRW |
7,882.0000 KRW |
8,260.0000 KRW |
8,058.0000 KRW |
2025-01-01 |
7,571.5834 KRW |
2,069,475.6994 NEAR |
7,327.0000 KRW |
7,300.0000 KRW |
7,947.0000 KRW |
7,905.0000 KRW |
2024-12-31 |
7,470.7457 KRW |
2,242,246.2118 NEAR |
7,508.0000 KRW |
7,284.0000 KRW |
7,710.0000 KRW |
7,328.0000 KRW |
2024-12-30 |
7,615.2050 KRW |
2,862,120.1785 NEAR |
7,646.0000 KRW |
7,350.0000 KRW |
7,833.0000 KRW |
7,505.0000 KRW |
2024-12-29 |
7,921.8772 KRW |
2,053,346.0062 NEAR |
7,987.0000 KRW |
7,582.0000 KRW |
8,190.0000 KRW |
7,622.0000 KRW |
2024-12-28 |
7,788.9888 KRW |
1,272,523.9087 NEAR |
7,709.0000 KRW |
7,622.0000 KRW |
7,990.0000 KRW |
7,969.0000 KRW |
2024-12-27 |
7,750.1468 KRW |
2,062,781.3545 NEAR |
7,644.0000 KRW |
7,575.0000 KRW |
7,957.0000 KRW |
7,717.0000 KRW |