Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
10,880.6716 KRW |
5,261,582.0132 NEAR |
10,750.0000 KRW |
10,620.0000 KRW |
11,200.0000 KRW |
10,990.0000 KRW |
| 2024-05-23 |
10,839.5266 KRW |
8,619,959.3233 NEAR |
11,000.0000 KRW |
10,370.0000 KRW |
11,270.0000 KRW |
10,810.0000 KRW |
| 2024-05-22 |
10,923.2544 KRW |
8,268,803.6383 NEAR |
10,830.0000 KRW |
10,530.0000 KRW |
11,390.0000 KRW |
10,960.0000 KRW |
| 2024-05-21 |
11,075.9184 KRW |
6,483,389.1070 NEAR |
11,280.0000 KRW |
10,730.0000 KRW |
11,360.0000 KRW |
10,830.0000 KRW |
| 2024-05-20 |
11,069.6673 KRW |
7,471,241.2522 NEAR |
10,830.0000 KRW |
10,680.0000 KRW |
11,390.0000 KRW |
11,320.0000 KRW |
| 2024-05-19 |
10,869.0771 KRW |
3,529,765.4611 NEAR |
11,020.0000 KRW |
10,600.0000 KRW |
11,090.0000 KRW |
10,950.0000 KRW |
| 2024-05-18 |
11,076.2453 KRW |
4,216,216.4465 NEAR |
11,140.0000 KRW |
10,900.0000 KRW |
11,250.0000 KRW |
11,030.0000 KRW |
| 2024-05-17 |
11,323.6879 KRW |
8,759,717.9329 NEAR |
11,170.0000 KRW |
11,020.0000 KRW |
11,780.0000 KRW |
11,170.0000 KRW |
| 2024-05-16 |
11,241.9197 KRW |
8,696,257.2737 NEAR |
11,200.0000 KRW |
10,890.0000 KRW |
11,540.0000 KRW |
11,080.0000 KRW |
| 2024-05-15 |
10,444.3118 KRW |
12,563,067.9115 NEAR |
9,879.0000 KRW |
9,650.0000 KRW |
11,240.0000 KRW |
11,200.0000 KRW |
| 2024-05-14 |
10,033.0065 KRW |
7,617,003.3940 NEAR |
10,200.0000 KRW |
9,734.0000 KRW |
10,340.0000 KRW |
9,875.0000 KRW |
| 2024-05-13 |
9,806.0511 KRW |
7,090,020.9834 NEAR |
9,709.0000 KRW |
9,200.0000 KRW |
10,300.0000 KRW |
10,180.0000 KRW |
| 2024-05-12 |
9,841.9545 KRW |
2,725,928.8040 NEAR |
9,902.0000 KRW |
9,670.0000 KRW |
9,969.0000 KRW |
9,695.0000 KRW |
| 2024-05-11 |
10,054.6940 KRW |
4,099,718.8622 NEAR |
10,240.0000 KRW |
9,873.0000 KRW |
10,330.0000 KRW |
9,934.0000 KRW |
| 2024-05-10 |
10,401.9415 KRW |
6,650,888.6909 NEAR |
10,440.0000 KRW |
10,080.0000 KRW |
10,680.0000 KRW |
10,130.0000 KRW |
| 2024-05-09 |
10,041.4398 KRW |
8,855,959.9776 NEAR |
9,564.0000 KRW |
9,550.0000 KRW |
10,450.0000 KRW |
10,410.0000 KRW |
| 2024-05-08 |
9,968.0406 KRW |
7,910,138.3711 NEAR |
10,010.0000 KRW |
9,531.0000 KRW |
10,270.0000 KRW |
9,633.0000 KRW |
| 2024-05-07 |
10,545.2914 KRW |
12,802,345.1038 NEAR |
10,260.0000 KRW |
10,110.0000 KRW |
11,080.0000 KRW |
10,130.0000 KRW |
| 2024-05-06 |
10,378.7284 KRW |
8,122,813.9485 NEAR |
10,530.0000 KRW |
10,040.0000 KRW |
10,620.0000 KRW |
10,340.0000 KRW |
| 2024-05-05 |
10,052.4424 KRW |
6,748,234.5320 NEAR |
9,710.0000 KRW |
9,395.0000 KRW |
10,590.0000 KRW |
10,530.0000 KRW |
| 2024-05-04 |
9,717.1223 KRW |
5,136,360.9658 NEAR |
9,749.0000 KRW |
9,536.0000 KRW |
9,882.0000 KRW |
9,720.0000 KRW |
| 2024-05-03 |
9,181.1730 KRW |
9,454,948.2150 NEAR |
8,557.0000 KRW |
8,493.0000 KRW |
9,815.0000 KRW |
9,775.0000 KRW |
| 2024-05-02 |
8,555.4452 KRW |
5,161,245.3204 NEAR |
8,784.0000 KRW |
8,300.0000 KRW |
8,854.0000 KRW |
8,601.0000 KRW |
| 2024-05-01 |
8,603.7048 KRW |
9,742,591.6364 NEAR |
8,896.0000 KRW |
8,098.0000 KRW |
9,180.0000 KRW |
8,774.0000 KRW |
| 2024-04-30 |
9,189.2258 KRW |
8,516,390.7655 NEAR |
9,843.0000 KRW |
8,470.0000 KRW |
9,898.0000 KRW |
8,930.0000 KRW |
| 2024-04-29 |
9,826.8833 KRW |
4,922,593.7625 NEAR |
10,110.0000 KRW |
9,559.0000 KRW |
10,190.0000 KRW |
9,760.0000 KRW |
| 2024-04-28 |
10,436.2978 KRW |
5,790,401.9894 NEAR |
10,300.0000 KRW |
10,080.0000 KRW |
10,710.0000 KRW |
10,150.0000 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 |