Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
6,726.8426 KRW |
2,861,986.9579 NEAR |
6,774.0000 KRW |
6,499.0000 KRW |
6,885.0000 KRW |
6,648.0000 KRW |
| 2024-10-20 |
6,591.6895 KRW |
2,071,012.7274 NEAR |
6,584.0000 KRW |
6,443.0000 KRW |
6,778.0000 KRW |
6,778.0000 KRW |
| 2024-10-19 |
6,632.2473 KRW |
1,827,400.0308 NEAR |
6,670.0000 KRW |
6,500.0000 KRW |
6,726.0000 KRW |
6,598.0000 KRW |
| 2024-10-18 |
6,564.2264 KRW |
2,085,952.9566 NEAR |
6,498.0000 KRW |
6,438.0000 KRW |
6,715.0000 KRW |
6,661.0000 KRW |
| 2024-10-17 |
6,565.9791 KRW |
2,713,807.6109 NEAR |
6,711.0000 KRW |
6,370.0000 KRW |
6,817.0000 KRW |
6,484.0000 KRW |
| 2024-10-16 |
6,745.8628 KRW |
3,154,271.4513 NEAR |
6,845.0000 KRW |
6,636.0000 KRW |
6,875.0000 KRW |
6,727.0000 KRW |
| 2024-10-15 |
6,800.6665 KRW |
5,828,015.3944 NEAR |
6,743.0000 KRW |
6,567.0000 KRW |
7,103.0000 KRW |
6,795.0000 KRW |
| 2024-10-14 |
6,532.4728 KRW |
3,781,424.9755 NEAR |
6,347.0000 KRW |
6,259.0000 KRW |
6,778.0000 KRW |
6,728.0000 KRW |
| 2024-10-13 |
6,383.4948 KRW |
1,601,529.7682 NEAR |
6,529.0000 KRW |
6,211.0000 KRW |
6,570.0000 KRW |
6,266.0000 KRW |
| 2024-10-12 |
6,473.7521 KRW |
1,950,197.0014 NEAR |
6,400.0000 KRW |
6,320.0000 KRW |
6,620.0000 KRW |
6,520.0000 KRW |
| 2024-10-11 |
6,378.0106 KRW |
1,863,528.1916 NEAR |
6,260.0000 KRW |
6,182.0000 KRW |
6,502.0000 KRW |
6,414.0000 KRW |
| 2024-10-10 |
6,208.8091 KRW |
2,249,440.7446 NEAR |
6,259.0000 KRW |
6,052.0000 KRW |
6,347.0000 KRW |
6,224.0000 KRW |
| 2024-10-09 |
6,523.5814 KRW |
2,234,240.0212 NEAR |
6,628.0000 KRW |
6,237.0000 KRW |
6,739.0000 KRW |
6,238.0000 KRW |
| 2024-10-08 |
6,776.1372 KRW |
2,492,008.9323 NEAR |
6,805.0000 KRW |
6,601.0000 KRW |
6,959.0000 KRW |
6,667.0000 KRW |
| 2024-10-07 |
6,946.5369 KRW |
5,228,039.6358 NEAR |
6,655.0000 KRW |
6,616.0000 KRW |
7,142.0000 KRW |
6,989.0000 KRW |
| 2024-10-06 |
6,494.0204 KRW |
1,618,204.7528 NEAR |
6,465.0000 KRW |
6,370.0000 KRW |
6,641.0000 KRW |
6,540.0000 KRW |
| 2024-10-05 |
6,443.1251 KRW |
2,082,735.3250 NEAR |
6,525.0000 KRW |
6,284.0000 KRW |
6,580.0000 KRW |
6,434.0000 KRW |
| 2024-10-04 |
6,389.9410 KRW |
3,732,450.6372 NEAR |
6,300.0000 KRW |
6,223.0000 KRW |
6,565.0000 KRW |
6,509.0000 KRW |
| 2024-10-03 |
6,209.7144 KRW |
3,687,722.9724 NEAR |
6,238.0000 KRW |
6,000.0000 KRW |
6,427.0000 KRW |
6,237.0000 KRW |
| 2024-10-02 |
6,431.3148 KRW |
3,828,218.8177 NEAR |
6,497.0000 KRW |
6,096.0000 KRW |
6,662.0000 KRW |
6,268.0000 KRW |
| 2024-10-01 |
6,809.3815 KRW |
5,902,158.6605 NEAR |
6,997.0000 KRW |
6,185.0000 KRW |
7,355.0000 KRW |
6,486.0000 KRW |
| 2024-09-30 |
7,010.3734 KRW |
2,685,172.1950 NEAR |
7,210.0000 KRW |
6,842.0000 KRW |
7,216.0000 KRW |
7,137.0000 KRW |
| 2024-09-29 |
7,191.0930 KRW |
2,141,202.0646 NEAR |
7,317.0000 KRW |
7,061.0000 KRW |
7,362.0000 KRW |
7,135.0000 KRW |
| 2024-09-28 |
7,193.5599 KRW |
2,453,583.6219 NEAR |
7,210.0000 KRW |
7,051.0000 KRW |
7,328.0000 KRW |
7,269.0000 KRW |
| 2024-09-27 |
7,308.7826 KRW |
3,702,251.2560 NEAR |
7,328.0000 KRW |
7,104.0000 KRW |
7,593.0000 KRW |
7,217.0000 KRW |
| 2024-09-26 |
7,343.2002 KRW |
6,316,770.1222 NEAR |
6,875.0000 KRW |
6,827.0000 KRW |
7,745.0000 KRW |
7,392.0000 KRW |
| 2024-09-25 |
7,018.1094 KRW |
2,783,533.4351 NEAR |
7,062.0000 KRW |
6,872.0000 KRW |
7,199.0000 KRW |
6,900.0000 KRW |
| 2024-09-24 |
6,941.6766 KRW |
5,461,485.9453 NEAR |
6,849.0000 KRW |
6,713.0000 KRW |
7,130.0000 KRW |
7,079.0000 KRW |
| 2024-09-23 |
6,617.3788 KRW |
9,528,778.9355 NEAR |
6,050.0000 KRW |
5,890.0000 KRW |
6,995.0000 KRW |
6,745.0000 KRW |
| 2024-09-22 |
6,032.9185 KRW |
2,152,836.0718 NEAR |
6,225.0000 KRW |
5,850.0000 KRW |
6,242.0000 KRW |
6,077.0000 KRW |
| 2024-09-21 |
5,940.0900 KRW |
2,604,122.3645 NEAR |
5,861.0000 KRW |
5,744.0000 KRW |
6,220.0000 KRW |
6,212.0000 KRW |
| 2024-09-20 |
5,870.4759 KRW |
3,560,177.2595 NEAR |
5,834.0000 KRW |
5,681.0000 KRW |
6,015.0000 KRW |
5,867.0000 KRW |
| 2024-09-19 |
5,956.0098 KRW |
4,452,519.3211 NEAR |
5,692.0000 KRW |
5,692.0000 KRW |
6,109.0000 KRW |
5,853.0000 KRW |
| 2024-09-18 |
5,456.0213 KRW |
2,825,315.0719 NEAR |
5,542.0000 KRW |
5,318.0000 KRW |
5,681.0000 KRW |
5,631.0000 KRW |
| 2024-09-17 |
5,506.4566 KRW |
3,261,544.5646 NEAR |
5,240.0000 KRW |
5,160.0000 KRW |
5,758.0000 KRW |
5,512.0000 KRW |
| 2024-09-16 |
5,314.9386 KRW |
1,759,797.4744 NEAR |
5,417.0000 KRW |
5,204.0000 KRW |
5,423.0000 KRW |
5,250.0000 KRW |
| 2024-09-15 |
5,607.1022 KRW |
1,579,493.5533 NEAR |
5,623.0000 KRW |
5,448.0000 KRW |
5,720.0000 KRW |
5,470.0000 KRW |
| 2024-09-14 |
5,652.7971 KRW |
1,289,080.1112 NEAR |
5,743.0000 KRW |
5,585.0000 KRW |
5,770.0000 KRW |
5,629.0000 KRW |
| 2024-09-13 |
5,675.8556 KRW |
2,269,365.3226 NEAR |
5,719.0000 KRW |
5,547.0000 KRW |
5,845.0000 KRW |
5,749.0000 KRW |
| 2024-09-12 |
5,619.6699 KRW |
3,862,574.5404 NEAR |
5,356.0000 KRW |
5,356.0000 KRW |
5,788.0000 KRW |
5,728.0000 KRW |
| 2024-09-11 |
5,337.5546 KRW |
2,153,945.4388 NEAR |
5,477.0000 KRW |
5,179.0000 KRW |
5,501.0000 KRW |
5,358.0000 KRW |
| 2024-09-10 |
5,431.8076 KRW |
1,473,204.4270 NEAR |
5,434.0000 KRW |
5,337.0000 KRW |
5,523.0000 KRW |
5,466.0000 KRW |
| 2024-09-09 |
5,288.1657 KRW |
2,202,024.3338 NEAR |
5,103.0000 KRW |
5,089.0000 KRW |
5,545.0000 KRW |
5,454.0000 KRW |
| 2024-09-08 |
5,060.3064 KRW |
1,401,389.8120 NEAR |
4,981.0000 KRW |
4,953.0000 KRW |
5,169.0000 KRW |
5,114.0000 KRW |
| 2024-09-07 |
4,951.3951 KRW |
1,595,919.3492 NEAR |
4,848.0000 KRW |
4,825.0000 KRW |
5,104.0000 KRW |
4,970.0000 KRW |
| 2024-09-06 |
4,947.6663 KRW |
3,870,208.3562 NEAR |
5,050.0000 KRW |
4,701.0000 KRW |
5,148.0000 KRW |
4,814.0000 KRW |
| 2024-09-05 |
5,181.9537 KRW |
1,777,149.4522 NEAR |
5,278.0000 KRW |
5,031.0000 KRW |
5,323.0000 KRW |
5,070.0000 KRW |
| 2024-09-04 |
5,092.7218 KRW |
3,425,859.5191 NEAR |
5,072.0000 KRW |
4,876.0000 KRW |
5,337.0000 KRW |
5,269.0000 KRW |
| 2024-09-03 |
5,305.3069 KRW |
3,958,611.9124 NEAR |
5,412.0000 KRW |
5,069.0000 KRW |
5,534.0000 KRW |
5,084.0000 KRW |
| 2024-09-02 |
5,356.3287 KRW |
2,872,422.9345 NEAR |
5,260.0000 KRW |
5,237.0000 KRW |
5,473.0000 KRW |
5,415.0000 KRW |