Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-11 |
5,699.0350 KRW |
4,873,667.3318 NEAR |
5,845.0000 KRW |
5,210.0000 KRW |
6,055.0000 KRW |
5,345.0000 KRW |
| 2022-06-10 |
6,160.0718 KRW |
2,661,303.9273 NEAR |
6,465.0000 KRW |
5,875.0000 KRW |
6,500.0000 KRW |
5,900.0000 KRW |
| 2022-06-09 |
6,485.4765 KRW |
1,359,184.8160 NEAR |
6,470.0000 KRW |
6,370.0000 KRW |
6,610.0000 KRW |
6,455.0000 KRW |
| 2022-06-08 |
6,631.1804 KRW |
1,500,059.3938 NEAR |
6,595.0000 KRW |
6,520.0000 KRW |
6,790.0000 KRW |
6,535.0000 KRW |
| 2022-06-07 |
6,626.8899 KRW |
1,870,272.7110 NEAR |
6,935.0000 KRW |
6,465.0000 KRW |
6,935.0000 KRW |
6,650.0000 KRW |
| 2022-06-06 |
7,015.6817 KRW |
2,888,498.4702 NEAR |
6,780.0000 KRW |
6,740.0000 KRW |
7,260.0000 KRW |
6,930.0000 KRW |
| 2022-06-05 |
6,742.6484 KRW |
1,044,593.6587 NEAR |
6,785.0000 KRW |
6,600.0000 KRW |
6,975.0000 KRW |
6,770.0000 KRW |
| 2022-06-04 |
6,735.9268 KRW |
1,349,755.6955 NEAR |
6,705.0000 KRW |
6,555.0000 KRW |
6,905.0000 KRW |
6,765.0000 KRW |
| 2022-06-03 |
6,772.8594 KRW |
2,000,029.0164 NEAR |
7,070.0000 KRW |
6,535.0000 KRW |
7,100.0000 KRW |
6,670.0000 KRW |
| 2022-06-02 |
6,783.5193 KRW |
2,357,687.9374 NEAR |
6,815.0000 KRW |
6,565.0000 KRW |
7,130.0000 KRW |
7,110.0000 KRW |
| 2022-06-01 |
7,225.6150 KRW |
5,670,149.9480 NEAR |
7,480.0000 KRW |
6,685.0000 KRW |
7,520.0000 KRW |
6,820.0000 KRW |
| 2022-05-31 |
7,790.0325 KRW |
18,280,394.7089 NEAR |
7,180.0000 KRW |
7,130.0000 KRW |
8,315.0000 KRW |
7,475.0000 KRW |
| 2022-05-30 |
6,968.5972 KRW |
5,493,590.8866 NEAR |
6,590.0000 KRW |
6,480.0000 KRW |
7,240.0000 KRW |
7,110.0000 KRW |
| 2022-05-29 |
6,401.4474 KRW |
1,887,971.8681 NEAR |
6,380.0000 KRW |
6,120.0000 KRW |
6,645.0000 KRW |
6,590.0000 KRW |
| 2022-05-28 |
6,250.5774 KRW |
1,958,657.6608 NEAR |
6,190.0000 KRW |
6,075.0000 KRW |
6,415.0000 KRW |
6,385.0000 KRW |
| 2022-05-27 |
6,353.8047 KRW |
4,280,966.8468 NEAR |
6,760.0000 KRW |
6,050.0000 KRW |
6,835.0000 KRW |
6,180.0000 KRW |
| 2022-05-26 |
6,946.2491 KRW |
3,869,587.4031 NEAR |
7,405.0000 KRW |
6,555.0000 KRW |
7,445.0000 KRW |
6,790.0000 KRW |
| 2022-05-25 |
7,461.1170 KRW |
2,103,467.3024 NEAR |
7,620.0000 KRW |
7,280.0000 KRW |
7,735.0000 KRW |
7,425.0000 KRW |
| 2022-05-24 |
7,398.5316 KRW |
2,819,549.0370 NEAR |
7,515.0000 KRW |
7,055.0000 KRW |
7,690.0000 KRW |
7,615.0000 KRW |
| 2022-05-23 |
8,024.4059 KRW |
5,029,820.9232 NEAR |
8,030.0000 KRW |
7,360.0000 KRW |
8,370.0000 KRW |
7,475.0000 KRW |
| 2022-05-22 |
7,977.3382 KRW |
3,421,966.1008 NEAR |
7,925.0000 KRW |
7,760.0000 KRW |
8,210.0000 KRW |
8,005.0000 KRW |
| 2022-05-21 |
7,556.0701 KRW |
2,743,639.3182 NEAR |
7,465.0000 KRW |
7,295.0000 KRW |
7,835.0000 KRW |
7,750.0000 KRW |
| 2022-05-20 |
7,654.1361 KRW |
5,279,436.3406 NEAR |
7,820.0000 KRW |
7,305.0000 KRW |
8,010.0000 KRW |
7,500.0000 KRW |
| 2022-05-19 |
7,588.7552 KRW |
8,502,962.5653 NEAR |
7,655.0000 KRW |
7,185.0000 KRW |
8,000.0000 KRW |
7,830.0000 KRW |
| 2022-05-18 |
8,145.1442 KRW |
10,148,764.0827 NEAR |
8,645.0000 KRW |
7,625.0000 KRW |
8,725.0000 KRW |
7,660.0000 KRW |
| 2022-05-17 |
8,636.3266 KRW |
9,454,069.9506 NEAR |
8,630.0000 KRW |
8,180.0000 KRW |
8,985.0000 KRW |
8,645.0000 KRW |
| 2022-05-16 |
8,963.1628 KRW |
8,753,208.1931 NEAR |
9,600.0000 KRW |
8,540.0000 KRW |
9,605.0000 KRW |
8,760.0000 KRW |
| 2022-05-15 |
9,036.4513 KRW |
13,021,714.3742 NEAR |
8,895.0000 KRW |
8,710.0000 KRW |
9,780.0000 KRW |
9,565.0000 KRW |
| 2022-05-14 |
8,669.9147 KRW |
17,799,617.7589 NEAR |
8,790.0000 KRW |
8,000.0000 KRW |
9,270.0000 KRW |
8,915.0000 KRW |
| 2022-05-13 |
9,237.5563 KRW |
29,308,738.5812 NEAR |
8,700.0000 KRW |
8,085.0000 KRW |
10,100.0000 KRW |
8,840.0000 KRW |
| 2022-05-12 |
8,521.1191 KRW |
36,038,709.6515 NEAR |
9,055.0000 KRW |
7,375.0000 KRW |
9,785.0000 KRW |
8,635.0000 KRW |
| 2022-05-11 |
10,365.4522 KRW |
31,357,832.2792 NEAR |
12,690.0000 KRW |
8,505.0000 KRW |
13,090.0000 KRW |
8,875.0000 KRW |
| 2022-05-10 |
13,183.1851 KRW |
13,410,168.3410 NEAR |
13,050.0000 KRW |
11,900.0000 KRW |
14,390.0000 KRW |
12,620.0000 KRW |
| 2022-05-09 |
14,476.8450 KRW |
10,216,224.5258 NEAR |
14,600.0000 KRW |
13,260.0000 KRW |
15,350.0000 KRW |
13,450.0000 KRW |
| 2022-05-08 |
13,827.1940 KRW |
5,592,474.8143 NEAR |
13,670.0000 KRW |
12,960.0000 KRW |
14,730.0000 KRW |
14,670.0000 KRW |
| 2022-05-07 |
13,791.6274 KRW |
2,278,037.4339 NEAR |
14,110.0000 KRW |
13,340.0000 KRW |
14,170.0000 KRW |
13,700.0000 KRW |
| 2022-05-06 |
14,046.8704 KRW |
4,859,759.4531 NEAR |
14,600.0000 KRW |
13,530.0000 KRW |
14,800.0000 KRW |
14,130.0000 KRW |
| 2022-05-05 |
15,368.2126 KRW |
7,126,424.3602 NEAR |
16,560.0000 KRW |
14,120.0000 KRW |
16,830.0000 KRW |
14,600.0000 KRW |
| 2022-05-04 |
15,857.0624 KRW |
5,969,905.4945 NEAR |
15,480.0000 KRW |
15,240.0000 KRW |
16,620.0000 KRW |
16,550.0000 KRW |
| 2022-05-03 |
15,192.7139 KRW |
3,534,902.9850 NEAR |
15,250.0000 KRW |
14,650.0000 KRW |
15,580.0000 KRW |
15,270.0000 KRW |
| 2022-05-02 |
14,989.2066 KRW |
7,720,197.0472 NEAR |
15,230.0000 KRW |
14,240.0000 KRW |
15,650.0000 KRW |
15,200.0000 KRW |
| 2022-05-01 |
14,407.1688 KRW |
9,678,741.5798 NEAR |
13,590.0000 KRW |
13,070.0000 KRW |
15,780.0000 KRW |
15,120.0000 KRW |
| 2022-04-30 |
14,579.0190 KRW |
6,513,187.5993 NEAR |
14,570.0000 KRW |
13,520.0000 KRW |
15,170.0000 KRW |
13,580.0000 KRW |
| 2022-04-29 |
15,206.3699 KRW |
4,618,015.8939 NEAR |
15,850.0000 KRW |
14,430.0000 KRW |
15,970.0000 KRW |
14,490.0000 KRW |
| 2022-04-28 |
16,165.2247 KRW |
5,580,590.0615 NEAR |
16,410.0000 KRW |
15,650.0000 KRW |
16,710.0000 KRW |
15,860.0000 KRW |
| 2022-04-27 |
16,416.2634 KRW |
6,180,587.2673 NEAR |
16,290.0000 KRW |
15,900.0000 KRW |
16,850.0000 KRW |
16,380.0000 KRW |
| 2022-04-26 |
17,839.0554 KRW |
8,757,799.7800 NEAR |
17,920.0000 KRW |
16,100.0000 KRW |
19,060.0000 KRW |
16,220.0000 KRW |
| 2022-04-25 |
17,817.0895 KRW |
6,669,340.1029 NEAR |
18,880.0000 KRW |
17,240.0000 KRW |
18,950.0000 KRW |
17,980.0000 KRW |
| 2022-04-24 |
19,113.1462 KRW |
2,001,033.9298 NEAR |
19,360.0000 KRW |
18,640.0000 KRW |
19,610.0000 KRW |
19,010.0000 KRW |