Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
9,137.9456 KRW |
8,299,875.1959 NEAR |
9,290.0000 KRW |
8,551.0000 KRW |
9,757.0000 KRW |
9,213.0000 KRW |
| 2024-12-09 |
9,872.1886 KRW |
8,266,887.9912 NEAR |
10,910.0000 KRW |
8,476.0000 KRW |
10,950.0000 KRW |
9,377.0000 KRW |
| 2024-12-08 |
10,699.2438 KRW |
2,840,762.3335 NEAR |
10,780.0000 KRW |
10,460.0000 KRW |
10,960.0000 KRW |
10,950.0000 KRW |
| 2024-12-07 |
10,905.6428 KRW |
3,334,504.5606 NEAR |
11,200.0000 KRW |
10,650.0000 KRW |
11,250.0000 KRW |
10,820.0000 KRW |
| 2024-12-06 |
11,062.3873 KRW |
10,256,687.0556 NEAR |
10,780.0000 KRW |
10,500.0000 KRW |
11,650.0000 KRW |
11,160.0000 KRW |
| 2024-12-05 |
10,659.5031 KRW |
9,385,171.5243 NEAR |
10,510.0000 KRW |
9,829.0000 KRW |
11,270.0000 KRW |
10,740.0000 KRW |
| 2024-12-04 |
10,473.8209 KRW |
8,123,774.7721 NEAR |
10,390.0000 KRW |
10,100.0000 KRW |
10,800.0000 KRW |
10,450.0000 KRW |
| 2024-12-03 |
9,787.0997 KRW |
15,041,681.4242 NEAR |
10,420.0000 KRW |
6,500.0000 KRW |
10,650.0000 KRW |
10,160.0000 KRW |
| 2024-12-02 |
9,515.5113 KRW |
9,677,283.4922 NEAR |
9,539.0000 KRW |
8,971.0000 KRW |
10,180.0000 KRW |
10,150.0000 KRW |
| 2024-12-01 |
9,640.4699 KRW |
4,509,469.5417 NEAR |
9,720.0000 KRW |
9,385.0000 KRW |
9,970.0000 KRW |
9,515.0000 KRW |
| 2024-11-30 |
9,670.6187 KRW |
5,105,297.8421 NEAR |
9,618.0000 KRW |
9,440.0000 KRW |
10,030.0000 KRW |
9,919.0000 KRW |
| 2024-11-29 |
9,584.8339 KRW |
4,769,328.8802 NEAR |
9,757.0000 KRW |
9,426.0000 KRW |
9,799.0000 KRW |
9,620.0000 KRW |
| 2024-11-28 |
9,445.8505 KRW |
5,415,959.1935 NEAR |
9,453.0000 KRW |
9,083.0000 KRW |
9,975.0000 KRW |
9,855.0000 KRW |
| 2024-11-27 |
9,264.2326 KRW |
6,133,109.5785 NEAR |
9,130.0000 KRW |
8,901.0000 KRW |
9,549.0000 KRW |
9,284.0000 KRW |
| 2024-11-26 |
8,768.1408 KRW |
7,816,365.2212 NEAR |
9,013.0000 KRW |
8,355.0000 KRW |
9,297.0000 KRW |
8,697.0000 KRW |
| 2024-11-25 |
9,523.6955 KRW |
13,700,306.4788 NEAR |
9,546.0000 KRW |
8,883.0000 KRW |
10,100.0000 KRW |
9,036.0000 KRW |
| 2024-11-24 |
8,964.2144 KRW |
20,422,483.7685 NEAR |
8,630.0000 KRW |
8,199.0000 KRW |
9,576.0000 KRW |
9,574.0000 KRW |
| 2024-11-23 |
8,623.7031 KRW |
12,944,655.5900 NEAR |
8,485.0000 KRW |
8,248.0000 KRW |
9,038.0000 KRW |
8,619.0000 KRW |
| 2024-11-22 |
7,981.3619 KRW |
9,269,388.8193 NEAR |
8,082.0000 KRW |
7,401.0000 KRW |
8,555.0000 KRW |
8,549.0000 KRW |
| 2024-11-21 |
7,855.2072 KRW |
6,605,485.5930 NEAR |
7,737.0000 KRW |
7,532.0000 KRW |
8,177.0000 KRW |
8,081.0000 KRW |
| 2024-11-20 |
7,919.9045 KRW |
5,496,172.9741 NEAR |
8,130.0000 KRW |
7,567.0000 KRW |
8,190.0000 KRW |
7,774.0000 KRW |
| 2024-11-19 |
8,226.1475 KRW |
4,708,513.5981 NEAR |
8,457.0000 KRW |
7,932.0000 KRW |
8,573.0000 KRW |
8,125.0000 KRW |
| 2024-11-18 |
8,310.6836 KRW |
7,199,772.2114 NEAR |
8,028.0000 KRW |
7,960.0000 KRW |
8,783.0000 KRW |
8,455.0000 KRW |
| 2024-11-17 |
8,348.9404 KRW |
7,878,717.0092 NEAR |
8,352.0000 KRW |
7,901.0000 KRW |
8,700.0000 KRW |
7,960.0000 KRW |
| 2024-11-16 |
8,461.8148 KRW |
14,733,881.7408 NEAR |
7,830.0000 KRW |
7,693.0000 KRW |
8,950.0000 KRW |
8,369.0000 KRW |
| 2024-11-15 |
7,726.3075 KRW |
8,549,956.0461 NEAR |
7,672.0000 KRW |
7,367.0000 KRW |
8,038.0000 KRW |
7,816.0000 KRW |
| 2024-11-14 |
7,543.6678 KRW |
8,126,817.2404 NEAR |
7,329.0000 KRW |
7,148.0000 KRW |
8,000.0000 KRW |
7,690.0000 KRW |
| 2024-11-13 |
7,497.8830 KRW |
10,831,042.1857 NEAR |
7,600.0000 KRW |
7,091.0000 KRW |
7,950.0000 KRW |
7,340.0000 KRW |
| 2024-11-12 |
7,693.4630 KRW |
17,703,525.0451 NEAR |
7,805.0000 KRW |
6,986.0000 KRW |
8,311.0000 KRW |
7,463.0000 KRW |
| 2024-11-11 |
7,300.4474 KRW |
23,386,444.9209 NEAR |
6,548.0000 KRW |
6,512.0000 KRW |
7,749.0000 KRW |
7,604.0000 KRW |
| 2024-11-10 |
6,601.0858 KRW |
6,550,079.6114 NEAR |
6,424.0000 KRW |
6,297.0000 KRW |
6,845.0000 KRW |
6,659.0000 KRW |
| 2024-11-09 |
6,100.2262 KRW |
3,310,503.4956 NEAR |
6,047.0000 KRW |
5,914.0000 KRW |
6,450.0000 KRW |
6,359.0000 KRW |
| 2024-11-08 |
5,903.6476 KRW |
4,118,568.1711 NEAR |
5,820.0000 KRW |
5,732.0000 KRW |
6,099.0000 KRW |
6,009.0000 KRW |
| 2024-11-07 |
5,810.7492 KRW |
3,068,783.1169 NEAR |
5,835.0000 KRW |
5,647.0000 KRW |
5,998.0000 KRW |
5,776.0000 KRW |
| 2024-11-06 |
5,666.4192 KRW |
5,389,910.9317 NEAR |
5,280.0000 KRW |
5,280.0000 KRW |
5,864.0000 KRW |
5,817.0000 KRW |
| 2024-11-05 |
5,254.3652 KRW |
2,519,672.2222 NEAR |
5,035.0000 KRW |
5,019.0000 KRW |
5,472.0000 KRW |
5,295.0000 KRW |
| 2024-11-04 |
5,072.1149 KRW |
1,813,723.0322 NEAR |
5,151.0000 KRW |
4,894.0000 KRW |
5,232.0000 KRW |
5,015.0000 KRW |
| 2024-11-03 |
5,140.9246 KRW |
2,880,051.3937 NEAR |
5,340.0000 KRW |
4,967.0000 KRW |
5,388.0000 KRW |
5,139.0000 KRW |
| 2024-11-02 |
5,445.9812 KRW |
1,404,163.3803 NEAR |
5,501.0000 KRW |
5,294.0000 KRW |
5,585.0000 KRW |
5,312.0000 KRW |
| 2024-11-01 |
5,585.4539 KRW |
2,556,212.7210 NEAR |
5,664.0000 KRW |
5,423.0000 KRW |
5,799.0000 KRW |
5,507.0000 KRW |
| 2024-10-31 |
5,825.1037 KRW |
2,382,590.3027 NEAR |
6,000.0000 KRW |
5,623.0000 KRW |
6,026.0000 KRW |
5,691.0000 KRW |
| 2024-10-30 |
6,049.5148 KRW |
2,200,311.7886 NEAR |
6,187.0000 KRW |
5,938.0000 KRW |
6,187.0000 KRW |
5,980.0000 KRW |
| 2024-10-29 |
6,169.2254 KRW |
2,958,428.1456 NEAR |
5,988.0000 KRW |
5,970.0000 KRW |
6,279.0000 KRW |
6,168.0000 KRW |
| 2024-10-28 |
5,874.2967 KRW |
2,110,819.7475 NEAR |
6,003.0000 KRW |
5,695.0000 KRW |
6,060.0000 KRW |
6,050.0000 KRW |
| 2024-10-27 |
5,949.2654 KRW |
1,041,438.7639 NEAR |
5,934.0000 KRW |
5,862.0000 KRW |
6,105.0000 KRW |
6,049.0000 KRW |
| 2024-10-26 |
5,893.7885 KRW |
1,758,871.8057 NEAR |
5,895.0000 KRW |
5,785.0000 KRW |
5,990.0000 KRW |
5,930.0000 KRW |
| 2024-10-25 |
6,317.9696 KRW |
2,105,704.5343 NEAR |
6,514.0000 KRW |
6,135.0000 KRW |
6,533.0000 KRW |
6,205.0000 KRW |
| 2024-10-24 |
6,434.8678 KRW |
1,666,165.7826 NEAR |
6,451.0000 KRW |
6,288.0000 KRW |
6,574.0000 KRW |
6,505.0000 KRW |
| 2024-10-23 |
6,355.4701 KRW |
1,781,347.8885 NEAR |
6,455.0000 KRW |
6,200.0000 KRW |
6,466.0000 KRW |
6,420.0000 KRW |
| 2024-10-22 |
6,485.5353 KRW |
2,304,191.7248 NEAR |
6,551.0000 KRW |
6,377.0000 KRW |
6,633.0000 KRW |
6,475.0000 KRW |