Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
10,468.0386 KRW |
1,791,153.7725 NEAR |
10,300.0000 KRW |
10,250.0000 KRW |
10,630.0000 KRW |
10,540.0000 KRW |
| 2024-04-27 |
10,252.3906 KRW |
9,603,971.4144 NEAR |
9,980.0000 KRW |
9,741.0000 KRW |
10,970.0000 KRW |
10,390.0000 KRW |
| 2024-04-26 |
10,404.4251 KRW |
8,527,523.4734 NEAR |
10,260.0000 KRW |
9,947.0000 KRW |
10,800.0000 KRW |
9,970.0000 KRW |
| 2024-04-25 |
9,936.3810 KRW |
8,221,901.6546 NEAR |
9,971.0000 KRW |
9,535.0000 KRW |
10,430.0000 KRW |
10,310.0000 KRW |
| 2024-04-24 |
10,114.5733 KRW |
6,185,346.7327 NEAR |
9,977.0000 KRW |
9,760.0000 KRW |
10,600.0000 KRW |
10,110.0000 KRW |
| 2024-04-23 |
10,235.8265 KRW |
5,723,190.5964 NEAR |
10,220.0000 KRW |
9,889.0000 KRW |
10,540.0000 KRW |
10,030.0000 KRW |
| 2024-04-22 |
9,954.9294 KRW |
8,423,719.5933 NEAR |
9,423.0000 KRW |
9,280.0000 KRW |
10,500.0000 KRW |
10,210.0000 KRW |
| 2024-04-21 |
9,176.3472 KRW |
4,506,322.1579 NEAR |
9,070.0000 KRW |
8,876.0000 KRW |
9,483.0000 KRW |
9,302.0000 KRW |
| 2024-04-20 |
8,526.5158 KRW |
5,365,988.4565 NEAR |
8,179.0000 KRW |
8,100.0000 KRW |
9,132.0000 KRW |
9,071.0000 KRW |
| 2024-04-19 |
8,187.1705 KRW |
6,819,770.4451 NEAR |
8,396.0000 KRW |
7,750.0000 KRW |
8,551.0000 KRW |
8,165.0000 KRW |
| 2024-04-18 |
8,276.4158 KRW |
7,923,919.4201 NEAR |
8,072.0000 KRW |
7,770.0000 KRW |
8,660.0000 KRW |
8,402.0000 KRW |
| 2024-04-17 |
8,081.7920 KRW |
6,858,869.2510 NEAR |
8,228.0000 KRW |
7,812.0000 KRW |
8,439.0000 KRW |
8,064.0000 KRW |
| 2024-04-16 |
7,798.6978 KRW |
8,550,398.3133 NEAR |
7,966.0000 KRW |
7,417.0000 KRW |
8,280.0000 KRW |
8,263.0000 KRW |
| 2024-04-15 |
8,253.9480 KRW |
10,076,111.8395 NEAR |
8,622.0000 KRW |
7,638.0000 KRW |
8,760.0000 KRW |
7,954.0000 KRW |
| 2024-04-14 |
8,036.2901 KRW |
7,406,516.4116 NEAR |
7,910.0000 KRW |
7,520.0000 KRW |
8,469.0000 KRW |
8,010.0000 KRW |
| 2024-04-13 |
7,889.3961 KRW |
10,307,800.6280 NEAR |
8,637.0000 KRW |
6,617.0000 KRW |
8,685.0000 KRW |
8,120.0000 KRW |
| 2024-04-12 |
9,144.0023 KRW |
6,710,008.5522 NEAR |
9,768.0000 KRW |
8,210.0000 KRW |
9,864.0000 KRW |
8,509.0000 KRW |
| 2024-04-11 |
10,043.9466 KRW |
4,928,587.0314 NEAR |
9,975.0000 KRW |
9,710.0000 KRW |
10,430.0000 KRW |
9,800.0000 KRW |
| 2024-04-10 |
9,980.5368 KRW |
5,564,398.2179 NEAR |
10,400.0000 KRW |
9,653.0000 KRW |
10,560.0000 KRW |
10,100.0000 KRW |
| 2024-04-09 |
10,599.7947 KRW |
8,350,116.1621 NEAR |
10,490.0000 KRW |
10,230.0000 KRW |
10,960.0000 KRW |
10,370.0000 KRW |
| 2024-04-08 |
10,384.6457 KRW |
7,466,941.6022 NEAR |
9,916.0000 KRW |
9,798.0000 KRW |
10,760.0000 KRW |
10,530.0000 KRW |
| 2024-04-07 |
10,025.6690 KRW |
3,032,265.6087 NEAR |
10,110.0000 KRW |
9,817.0000 KRW |
10,230.0000 KRW |
9,942.0000 KRW |
| 2024-04-06 |
10,218.6817 KRW |
3,433,010.2513 NEAR |
10,470.0000 KRW |
9,981.0000 KRW |
10,600.0000 KRW |
10,110.0000 KRW |
| 2024-04-05 |
10,128.1627 KRW |
10,556,824.5796 NEAR |
9,792.0000 KRW |
9,471.0000 KRW |
10,850.0000 KRW |
10,530.0000 KRW |
| 2024-04-04 |
9,820.5505 KRW |
7,953,941.3423 NEAR |
9,639.0000 KRW |
9,306.0000 KRW |
10,200.0000 KRW |
9,781.0000 KRW |
| 2024-04-03 |
9,683.3545 KRW |
11,101,222.9260 NEAR |
9,128.0000 KRW |
8,790.0000 KRW |
10,030.0000 KRW |
9,751.0000 KRW |
| 2024-04-02 |
9,236.9799 KRW |
5,107,556.1931 NEAR |
9,700.0000 KRW |
8,981.0000 KRW |
9,709.0000 KRW |
9,249.0000 KRW |
| 2024-04-01 |
9,847.4536 KRW |
5,701,894.5490 NEAR |
10,330.0000 KRW |
9,513.0000 KRW |
10,450.0000 KRW |
9,697.0000 KRW |
| 2024-03-31 |
10,233.1237 KRW |
3,042,004.3879 NEAR |
9,975.0000 KRW |
9,907.0000 KRW |
10,490.0000 KRW |
10,310.0000 KRW |
| 2024-03-30 |
10,194.2441 KRW |
3,286,151.3438 NEAR |
9,963.0000 KRW |
9,883.0000 KRW |
10,460.0000 KRW |
10,010.0000 KRW |
| 2024-03-29 |
10,039.1718 KRW |
3,937,989.2283 NEAR |
10,270.0000 KRW |
9,838.0000 KRW |
10,300.0000 KRW |
9,996.0000 KRW |
| 2024-03-28 |
10,417.5916 KRW |
5,142,343.9092 NEAR |
10,450.0000 KRW |
10,210.0000 KRW |
10,620.0000 KRW |
10,300.0000 KRW |
| 2024-03-27 |
10,783.5118 KRW |
8,634,525.0896 NEAR |
10,940.0000 KRW |
10,260.0000 KRW |
11,200.0000 KRW |
10,460.0000 KRW |
| 2024-03-26 |
11,083.4306 KRW |
11,012,626.9789 NEAR |
10,580.0000 KRW |
10,510.0000 KRW |
11,480.0000 KRW |
10,870.0000 KRW |
| 2024-03-25 |
10,501.1449 KRW |
11,696,254.3760 NEAR |
10,070.0000 KRW |
10,010.0000 KRW |
10,950.0000 KRW |
10,610.0000 KRW |
| 2024-03-24 |
9,631.0885 KRW |
4,799,557.5658 NEAR |
9,645.0000 KRW |
9,365.0000 KRW |
10,040.0000 KRW |
10,030.0000 KRW |
| 2024-03-23 |
9,662.2940 KRW |
5,782,469.9803 NEAR |
9,553.0000 KRW |
9,308.0000 KRW |
9,870.0000 KRW |
9,671.0000 KRW |
| 2024-03-22 |
9,515.7272 KRW |
11,208,028.2542 NEAR |
9,410.0000 KRW |
9,020.0000 KRW |
9,945.0000 KRW |
9,284.0000 KRW |
| 2024-03-21 |
9,755.5561 KRW |
9,653,957.6310 NEAR |
10,200.0000 KRW |
9,401.0000 KRW |
10,200.0000 KRW |
9,434.0000 KRW |
| 2024-03-20 |
9,548.5910 KRW |
23,091,267.2863 NEAR |
9,494.0000 KRW |
8,891.0000 KRW |
10,300.0000 KRW |
10,110.0000 KRW |
| 2024-03-19 |
9,904.6540 KRW |
35,736,670.2390 NEAR |
10,310.0000 KRW |
9,269.0000 KRW |
10,440.0000 KRW |
9,554.0000 KRW |
| 2024-03-18 |
11,399.7107 KRW |
36,856,276.5192 NEAR |
12,070.0000 KRW |
10,160.0000 KRW |
12,620.0000 KRW |
10,310.0000 KRW |
| 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 |