Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-31 |
5,844.3794 KRW |
4,504,572.7189 NEAR |
5,765.0000 KRW |
5,590.0000 KRW |
6,025.0000 KRW |
5,605.0000 KRW |
| 2022-07-30 |
5,913.4527 KRW |
4,755,208.5841 NEAR |
5,780.0000 KRW |
5,710.0000 KRW |
6,145.0000 KRW |
5,800.0000 KRW |
| 2022-07-29 |
5,803.2213 KRW |
4,336,230.4265 NEAR |
5,715.0000 KRW |
5,530.0000 KRW |
6,025.0000 KRW |
5,790.0000 KRW |
| 2022-07-28 |
5,514.4052 KRW |
4,759,106.6532 NEAR |
5,465.0000 KRW |
5,320.0000 KRW |
5,820.0000 KRW |
5,715.0000 KRW |
| 2022-07-27 |
5,115.3831 KRW |
3,038,867.3183 NEAR |
5,015.0000 KRW |
4,875.0000 KRW |
5,470.0000 KRW |
5,410.0000 KRW |
| 2022-07-26 |
4,938.6780 KRW |
2,669,988.5719 NEAR |
5,080.0000 KRW |
4,790.0000 KRW |
5,120.0000 KRW |
4,975.0000 KRW |
| 2022-07-25 |
5,422.4190 KRW |
2,665,802.3331 NEAR |
5,745.0000 KRW |
5,190.0000 KRW |
5,790.0000 KRW |
5,225.0000 KRW |
| 2022-07-24 |
5,772.9295 KRW |
3,040,757.9751 NEAR |
5,710.0000 KRW |
5,630.0000 KRW |
5,900.0000 KRW |
5,755.0000 KRW |
| 2022-07-23 |
5,734.3318 KRW |
3,210,819.4509 NEAR |
5,735.0000 KRW |
5,515.0000 KRW |
5,895.0000 KRW |
5,705.0000 KRW |
| 2022-07-22 |
6,007.2269 KRW |
8,936,702.9671 NEAR |
5,740.0000 KRW |
5,680.0000 KRW |
6,265.0000 KRW |
5,730.0000 KRW |
| 2022-07-21 |
5,583.4077 KRW |
3,799,879.0298 NEAR |
5,500.0000 KRW |
5,330.0000 KRW |
5,900.0000 KRW |
5,765.0000 KRW |
| 2022-07-20 |
5,853.1967 KRW |
5,849,887.2957 NEAR |
5,945.0000 KRW |
5,440.0000 KRW |
6,065.0000 KRW |
5,505.0000 KRW |
| 2022-07-19 |
5,757.6356 KRW |
22,082,549.3564 NEAR |
5,310.0000 KRW |
5,240.0000 KRW |
6,170.0000 KRW |
6,070.0000 KRW |
| 2022-07-18 |
5,110.9697 KRW |
9,844,936.6590 NEAR |
4,655.0000 KRW |
4,645.0000 KRW |
5,360.0000 KRW |
5,350.0000 KRW |
| 2022-07-17 |
4,796.9269 KRW |
2,019,554.2102 NEAR |
4,785.0000 KRW |
4,675.0000 KRW |
4,940.0000 KRW |
4,730.0000 KRW |
| 2022-07-16 |
4,632.2338 KRW |
1,600,843.2987 NEAR |
4,620.0000 KRW |
4,470.0000 KRW |
4,830.0000 KRW |
4,805.0000 KRW |
| 2022-07-15 |
4,642.7809 KRW |
1,664,470.1081 NEAR |
4,585.0000 KRW |
4,520.0000 KRW |
4,790.0000 KRW |
4,630.0000 KRW |
| 2022-07-14 |
4,437.5564 KRW |
2,153,781.0709 NEAR |
4,390.0000 KRW |
4,275.0000 KRW |
4,655.0000 KRW |
4,575.0000 KRW |
| 2022-07-13 |
4,226.1142 KRW |
1,586,425.5179 NEAR |
4,240.0000 KRW |
4,040.0000 KRW |
4,375.0000 KRW |
4,340.0000 KRW |
| 2022-07-12 |
4,325.0748 KRW |
1,323,872.3676 NEAR |
4,290.0000 KRW |
4,255.0000 KRW |
4,410.0000 KRW |
4,300.0000 KRW |
| 2022-07-11 |
4,484.9333 KRW |
1,825,890.0279 NEAR |
4,625.0000 KRW |
4,275.0000 KRW |
4,645.0000 KRW |
4,305.0000 KRW |
| 2022-07-10 |
4,781.2584 KRW |
2,511,763.4400 NEAR |
4,955.0000 KRW |
4,615.0000 KRW |
5,000.0000 KRW |
4,650.0000 KRW |
| 2022-07-09 |
4,892.2541 KRW |
6,990,133.7708 NEAR |
4,690.0000 KRW |
4,690.0000 KRW |
5,045.0000 KRW |
4,965.0000 KRW |
| 2022-07-08 |
4,755.4581 KRW |
3,050,178.0880 NEAR |
4,815.0000 KRW |
4,575.0000 KRW |
4,980.0000 KRW |
4,750.0000 KRW |
| 2022-07-07 |
4,690.5413 KRW |
1,830,738.2061 NEAR |
4,595.0000 KRW |
4,515.0000 KRW |
4,910.0000 KRW |
4,810.0000 KRW |
| 2022-07-06 |
4,525.0938 KRW |
1,288,230.7057 NEAR |
4,475.0000 KRW |
4,375.0000 KRW |
4,650.0000 KRW |
4,600.0000 KRW |
| 2022-07-05 |
4,538.6661 KRW |
1,964,321.7246 NEAR |
4,595.0000 KRW |
4,315.0000 KRW |
4,715.0000 KRW |
4,475.0000 KRW |
| 2022-07-04 |
4,425.5750 KRW |
1,397,499.6781 NEAR |
4,375.0000 KRW |
4,235.0000 KRW |
4,640.0000 KRW |
4,600.0000 KRW |
| 2022-07-03 |
4,332.5803 KRW |
732,277.6635 NEAR |
4,375.0000 KRW |
4,260.0000 KRW |
4,405.0000 KRW |
4,375.0000 KRW |
| 2022-07-02 |
4,393.0067 KRW |
925,790.5425 NEAR |
4,445.0000 KRW |
4,275.0000 KRW |
4,540.0000 KRW |
4,420.0000 KRW |
| 2022-07-01 |
4,386.9806 KRW |
2,077,062.8218 NEAR |
4,350.0000 KRW |
4,245.0000 KRW |
4,540.0000 KRW |
4,460.0000 KRW |
| 2022-06-30 |
4,282.8564 KRW |
2,424,221.3860 NEAR |
4,525.0000 KRW |
4,155.0000 KRW |
4,535.0000 KRW |
4,255.0000 KRW |
| 2022-06-29 |
4,530.8580 KRW |
3,668,939.6671 NEAR |
4,490.0000 KRW |
4,350.0000 KRW |
4,675.0000 KRW |
4,525.0000 KRW |
| 2022-06-28 |
4,693.7020 KRW |
5,115,703.7082 NEAR |
4,885.0000 KRW |
4,450.0000 KRW |
4,930.0000 KRW |
4,470.0000 KRW |
| 2022-06-27 |
5,003.2941 KRW |
5,192,818.1182 NEAR |
4,955.0000 KRW |
4,750.0000 KRW |
5,180.0000 KRW |
4,880.0000 KRW |
| 2022-06-26 |
5,418.8236 KRW |
8,584,813.1955 NEAR |
5,405.0000 KRW |
4,940.0000 KRW |
5,685.0000 KRW |
4,975.0000 KRW |
| 2022-06-25 |
5,482.3393 KRW |
14,380,189.3294 NEAR |
5,200.0000 KRW |
5,100.0000 KRW |
5,850.0000 KRW |
5,485.0000 KRW |
| 2022-06-24 |
4,913.6660 KRW |
6,364,316.3414 NEAR |
4,615.0000 KRW |
4,615.0000 KRW |
5,330.0000 KRW |
5,245.0000 KRW |
| 2022-06-23 |
4,479.8606 KRW |
2,323,904.0521 NEAR |
4,310.0000 KRW |
4,310.0000 KRW |
4,620.0000 KRW |
4,575.0000 KRW |
| 2022-06-22 |
4,427.6461 KRW |
2,930,268.2732 NEAR |
4,600.0000 KRW |
4,285.0000 KRW |
4,615.0000 KRW |
4,345.0000 KRW |
| 2022-06-21 |
4,605.9552 KRW |
5,809,855.9170 NEAR |
4,420.0000 KRW |
4,390.0000 KRW |
4,810.0000 KRW |
4,600.0000 KRW |
| 2022-06-20 |
4,349.6692 KRW |
3,010,755.1071 NEAR |
4,265.0000 KRW |
4,060.0000 KRW |
4,620.0000 KRW |
4,325.0000 KRW |
| 2022-06-19 |
4,123.3268 KRW |
2,254,571.5360 NEAR |
4,100.0000 KRW |
3,935.0000 KRW |
4,315.0000 KRW |
4,225.0000 KRW |
| 2022-06-18 |
4,189.9591 KRW |
2,182,472.5995 NEAR |
4,450.0000 KRW |
3,915.0000 KRW |
4,490.0000 KRW |
4,110.0000 KRW |
| 2022-06-17 |
4,394.1054 KRW |
3,105,392.3054 NEAR |
4,255.0000 KRW |
4,150.0000 KRW |
4,600.0000 KRW |
4,440.0000 KRW |
| 2022-06-16 |
4,492.3923 KRW |
4,777,715.3666 NEAR |
4,935.0000 KRW |
4,135.0000 KRW |
4,955.0000 KRW |
4,225.0000 KRW |
| 2022-06-15 |
4,307.5443 KRW |
3,749,408.9251 NEAR |
4,415.0000 KRW |
4,025.0000 KRW |
4,750.0000 KRW |
4,675.0000 KRW |
| 2022-06-14 |
4,474.7314 KRW |
4,556,486.4307 NEAR |
4,570.0000 KRW |
4,140.0000 KRW |
4,780.0000 KRW |
4,410.0000 KRW |
| 2022-06-13 |
4,397.0695 KRW |
6,059,905.0909 NEAR |
4,825.0000 KRW |
4,075.0000 KRW |
4,885.0000 KRW |
4,530.0000 KRW |
| 2022-06-12 |
5,034.8464 KRW |
3,789,271.3457 NEAR |
5,360.0000 KRW |
4,815.0000 KRW |
5,410.0000 KRW |
4,860.0000 KRW |