Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
12,887.0426 KRW |
2,920,061.1970 NEAR |
12,750.0000 KRW |
12,420.0000 KRW |
13,370.0000 KRW |
12,630.0000 KRW |
| 2022-02-17 |
13,567.9026 KRW |
5,262,143.1734 NEAR |
13,640.0000 KRW |
12,740.0000 KRW |
14,200.0000 KRW |
12,980.0000 KRW |
| 2022-02-16 |
13,582.7682 KRW |
2,334,171.0996 NEAR |
13,910.0000 KRW |
13,160.0000 KRW |
13,920.0000 KRW |
13,730.0000 KRW |
| 2022-02-15 |
13,370.7007 KRW |
3,070,881.2285 NEAR |
12,820.0000 KRW |
12,730.0000 KRW |
13,900.0000 KRW |
13,890.0000 KRW |
| 2022-02-14 |
12,596.7213 KRW |
2,868,469.1058 NEAR |
12,750.0000 KRW |
12,280.0000 KRW |
12,970.0000 KRW |
12,730.0000 KRW |
| 2022-02-13 |
13,048.6190 KRW |
2,465,254.3658 NEAR |
13,190.0000 KRW |
12,650.0000 KRW |
13,340.0000 KRW |
12,770.0000 KRW |
| 2022-02-12 |
13,173.0770 KRW |
3,798,358.5089 NEAR |
13,310.0000 KRW |
12,610.0000 KRW |
13,690.0000 KRW |
13,080.0000 KRW |
| 2022-02-11 |
14,201.4827 KRW |
5,955,232.2329 NEAR |
14,450.0000 KRW |
12,960.0000 KRW |
15,050.0000 KRW |
13,320.0000 KRW |
| 2022-02-10 |
14,986.7598 KRW |
5,240,755.9367 NEAR |
15,700.0000 KRW |
14,360.0000 KRW |
15,710.0000 KRW |
14,560.0000 KRW |
| 2022-02-09 |
15,355.7565 KRW |
3,788,822.3489 NEAR |
15,580.0000 KRW |
14,770.0000 KRW |
15,850.0000 KRW |
15,640.0000 KRW |
| 2022-02-08 |
15,843.6863 KRW |
7,186,979.8637 NEAR |
16,520.0000 KRW |
14,960.0000 KRW |
16,840.0000 KRW |
15,640.0000 KRW |
| 2022-02-07 |
16,546.2947 KRW |
7,711,129.2254 NEAR |
16,470.0000 KRW |
16,010.0000 KRW |
17,180.0000 KRW |
16,680.0000 KRW |
| 2022-02-06 |
16,419.1516 KRW |
11,169,397.5496 NEAR |
15,740.0000 KRW |
15,630.0000 KRW |
17,180.0000 KRW |
16,470.0000 KRW |
| 2022-02-05 |
16,027.4655 KRW |
9,861,807.6406 NEAR |
15,840.0000 KRW |
15,430.0000 KRW |
16,580.0000 KRW |
15,780.0000 KRW |
| 2022-02-04 |
14,538.6149 KRW |
7,505,733.2798 NEAR |
13,460.0000 KRW |
13,300.0000 KRW |
15,670.0000 KRW |
15,580.0000 KRW |
| 2022-02-03 |
13,319.2119 KRW |
3,495,769.0034 NEAR |
13,810.0000 KRW |
13,000.0000 KRW |
13,910.0000 KRW |
13,310.0000 KRW |
| 2022-02-02 |
14,435.8489 KRW |
3,488,138.8771 NEAR |
14,700.0000 KRW |
13,800.0000 KRW |
14,900.0000 KRW |
13,810.0000 KRW |
| 2022-02-01 |
14,642.7276 KRW |
3,812,434.4360 NEAR |
14,210.0000 KRW |
14,000.0000 KRW |
15,030.0000 KRW |
14,650.0000 KRW |
| 2022-01-31 |
13,832.2446 KRW |
1,829,893.8451 NEAR |
14,350.0000 KRW |
13,310.0000 KRW |
14,420.0000 KRW |
14,210.0000 KRW |
| 2022-01-30 |
14,553.9247 KRW |
2,133,607.7951 NEAR |
14,750.0000 KRW |
14,030.0000 KRW |
14,920.0000 KRW |
14,330.0000 KRW |
| 2022-01-29 |
14,621.9925 KRW |
3,489,962.4548 NEAR |
14,470.0000 KRW |
14,230.0000 KRW |
15,030.0000 KRW |
14,830.0000 KRW |
| 2022-01-28 |
14,128.2674 KRW |
2,548,171.5384 NEAR |
14,330.0000 KRW |
13,870.0000 KRW |
14,580.0000 KRW |
14,510.0000 KRW |
| 2022-01-27 |
14,363.7421 KRW |
4,124,173.9431 NEAR |
14,710.0000 KRW |
13,710.0000 KRW |
15,030.0000 KRW |
14,240.0000 KRW |
| 2022-01-26 |
15,063.5899 KRW |
9,370,619.1545 NEAR |
14,930.0000 KRW |
13,700.0000 KRW |
15,850.0000 KRW |
14,970.0000 KRW |
| 2022-01-25 |
13,899.8507 KRW |
8,078,344.9829 NEAR |
14,290.0000 KRW |
12,850.0000 KRW |
15,250.0000 KRW |
14,870.0000 KRW |
| 2022-01-24 |
13,717.3447 KRW |
8,706,963.1502 NEAR |
15,400.0000 KRW |
12,840.0000 KRW |
15,400.0000 KRW |
14,230.0000 KRW |
| 2022-01-23 |
15,464.3192 KRW |
9,614,302.2404 NEAR |
14,900.0000 KRW |
14,420.0000 KRW |
16,420.0000 KRW |
15,400.0000 KRW |
| 2022-01-22 |
15,493.7466 KRW |
10,911,271.6531 NEAR |
17,540.0000 KRW |
14,200.0000 KRW |
17,660.0000 KRW |
14,860.0000 KRW |
| 2022-01-21 |
18,569.8843 KRW |
9,055,947.6671 NEAR |
19,120.0000 KRW |
16,860.0000 KRW |
19,800.0000 KRW |
17,210.0000 KRW |
| 2022-01-20 |
20,339.4085 KRW |
7,122,425.4558 NEAR |
20,020.0000 KRW |
18,900.0000 KRW |
21,450.0000 KRW |
19,070.0000 KRW |
| 2022-01-19 |
20,862.2750 KRW |
6,201,385.0363 NEAR |
21,820.0000 KRW |
19,830.0000 KRW |
22,200.0000 KRW |
20,340.0000 KRW |
| 2022-01-18 |
21,877.6130 KRW |
5,440,669.0991 NEAR |
22,600.0000 KRW |
21,150.0000 KRW |
22,700.0000 KRW |
22,230.0000 KRW |
| 2022-01-17 |
23,188.7351 KRW |
6,639,990.3058 NEAR |
24,360.0000 KRW |
21,820.0000 KRW |
24,450.0000 KRW |
22,500.0000 KRW |
| 2022-01-16 |
23,852.2834 KRW |
9,566,959.2869 NEAR |
23,420.0000 KRW |
22,850.0000 KRW |
24,800.0000 KRW |
24,290.0000 KRW |
| 2022-01-15 |
23,743.3702 KRW |
5,500,439.1566 NEAR |
24,490.0000 KRW |
23,210.0000 KRW |
24,660.0000 KRW |
23,580.0000 KRW |
| 2022-01-14 |
23,885.1516 KRW |
15,415,492.6544 NEAR |
24,120.0000 KRW |
22,640.0000 KRW |
25,380.0000 KRW |
24,600.0000 KRW |
| 2022-01-13 |
23,114.8268 KRW |
17,833,548.6497 NEAR |
21,370.0000 KRW |
20,880.0000 KRW |
24,720.0000 KRW |
24,080.0000 KRW |
| 2022-01-12 |
22,096.5353 KRW |
13,079,122.0142 NEAR |
22,100.0000 KRW |
21,230.0000 KRW |
23,000.0000 KRW |
21,380.0000 KRW |
| 2022-01-11 |
20,242.5858 KRW |
20,703,815.5443 NEAR |
18,950.0000 KRW |
18,660.0000 KRW |
22,650.0000 KRW |
22,060.0000 KRW |
| 2022-01-10 |
17,692.2741 KRW |
21,801,075.4378 NEAR |
16,710.0000 KRW |
16,350.0000 KRW |
18,890.0000 KRW |
18,850.0000 KRW |
| 2022-01-09 |
16,894.1583 KRW |
8,124,552.8831 NEAR |
17,330.0000 KRW |
16,310.0000 KRW |
17,590.0000 KRW |
16,830.0000 KRW |
| 2022-01-08 |
17,993.3951 KRW |
8,059,066.0900 NEAR |
18,640.0000 KRW |
16,800.0000 KRW |
19,170.0000 KRW |
17,390.0000 KRW |
| 2022-01-07 |
18,854.7438 KRW |
11,974,447.9425 NEAR |
19,690.0000 KRW |
17,810.0000 KRW |
19,830.0000 KRW |
18,670.0000 KRW |
| 2022-01-06 |
19,177.3424 KRW |
15,246,849.0113 NEAR |
18,970.0000 KRW |
18,100.0000 KRW |
20,030.0000 KRW |
19,710.0000 KRW |
| 2022-01-05 |
19,748.4666 KRW |
14,334,876.9958 NEAR |
19,570.0000 KRW |
17,370.0000 KRW |
21,190.0000 KRW |
19,130.0000 KRW |
| 2022-01-04 |
20,631.6221 KRW |
21,782,077.6266 NEAR |
20,230.0000 KRW |
19,510.0000 KRW |
21,570.0000 KRW |
19,550.0000 KRW |
| 2022-01-03 |
18,277.7313 KRW |
10,515,085.8992 NEAR |
17,520.0000 KRW |
16,960.0000 KRW |
19,800.0000 KRW |
19,690.0000 KRW |
| 2022-01-02 |
17,884.4923 KRW |
7,018,211.4784 NEAR |
18,440.0000 KRW |
17,410.0000 KRW |
18,600.0000 KRW |
17,560.0000 KRW |
| 2022-01-01 |
18,024.9545 KRW |
4,790,388.2537 NEAR |
17,990.0000 KRW |
17,690.0000 KRW |
18,590.0000 KRW |
18,280.0000 KRW |
| 2021-12-31 |
18,630.4089 KRW |
10,336,183.7771 NEAR |
18,790.0000 KRW |
17,500.0000 KRW |
19,120.0000 KRW |
18,110.0000 KRW |