Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-17 |
1,494.5299 KRW |
1,081,058.1074 NEAR |
1,530.0000 KRW |
1,460.0000 KRW |
1,530.0000 KRW |
1,470.0000 KRW |
| 2023-09-16 |
1,526.7122 KRW |
1,184,171.2829 NEAR |
1,525.0000 KRW |
1,515.0000 KRW |
1,540.0000 KRW |
1,525.0000 KRW |
| 2023-09-15 |
1,502.9804 KRW |
1,280,288.5361 NEAR |
1,500.0000 KRW |
1,480.0000 KRW |
1,525.0000 KRW |
1,520.0000 KRW |
| 2023-09-14 |
1,491.0101 KRW |
1,496,427.6827 NEAR |
1,475.0000 KRW |
1,470.0000 KRW |
1,520.0000 KRW |
1,500.0000 KRW |
| 2023-09-13 |
1,469.1745 KRW |
1,088,148.6043 NEAR |
1,460.0000 KRW |
1,450.0000 KRW |
1,500.0000 KRW |
1,475.0000 KRW |
| 2023-09-12 |
1,487.2414 KRW |
2,310,315.4683 NEAR |
1,505.0000 KRW |
1,450.0000 KRW |
1,540.0000 KRW |
1,455.0000 KRW |
| 2023-09-11 |
1,520.9666 KRW |
1,198,438.6541 NEAR |
1,565.0000 KRW |
1,480.0000 KRW |
1,575.0000 KRW |
1,500.0000 KRW |
| 2023-09-10 |
1,560.7173 KRW |
942,391.1831 NEAR |
1,590.0000 KRW |
1,520.0000 KRW |
1,595.0000 KRW |
1,575.0000 KRW |
| 2023-09-09 |
1,583.5915 KRW |
660,135.1961 NEAR |
1,565.0000 KRW |
1,560.0000 KRW |
1,615.0000 KRW |
1,590.0000 KRW |
| 2023-09-08 |
1,560.1029 KRW |
701,302.7873 NEAR |
1,565.0000 KRW |
1,540.0000 KRW |
1,580.0000 KRW |
1,560.0000 KRW |
| 2023-09-07 |
1,547.3249 KRW |
530,976.5704 NEAR |
1,540.0000 KRW |
1,530.0000 KRW |
1,565.0000 KRW |
1,565.0000 KRW |
| 2023-09-06 |
1,533.7284 KRW |
629,355.9758 NEAR |
1,530.0000 KRW |
1,515.0000 KRW |
1,555.0000 KRW |
1,535.0000 KRW |
| 2023-09-05 |
1,532.5593 KRW |
572,469.9334 NEAR |
1,530.0000 KRW |
1,510.0000 KRW |
1,570.0000 KRW |
1,530.0000 KRW |
| 2023-09-04 |
1,534.8081 KRW |
568,167.8214 NEAR |
1,535.0000 KRW |
1,510.0000 KRW |
1,560.0000 KRW |
1,525.0000 KRW |
| 2023-09-03 |
1,529.6954 KRW |
287,191.3994 NEAR |
1,525.0000 KRW |
1,515.0000 KRW |
1,545.0000 KRW |
1,530.0000 KRW |
| 2023-09-02 |
1,536.2870 KRW |
447,358.1799 NEAR |
1,550.0000 KRW |
1,510.0000 KRW |
1,555.0000 KRW |
1,525.0000 KRW |
| 2023-09-01 |
1,565.7349 KRW |
591,941.9945 NEAR |
1,575.0000 KRW |
1,540.0000 KRW |
1,590.0000 KRW |
1,550.0000 KRW |
| 2023-08-31 |
1,607.5332 KRW |
749,634.5116 NEAR |
1,640.0000 KRW |
1,555.0000 KRW |
1,640.0000 KRW |
1,580.0000 KRW |
| 2023-08-30 |
1,638.9412 KRW |
547,765.5795 NEAR |
1,660.0000 KRW |
1,615.0000 KRW |
1,665.0000 KRW |
1,635.0000 KRW |
| 2023-08-29 |
1,650.1757 KRW |
1,261,732.7755 NEAR |
1,615.0000 KRW |
1,570.0000 KRW |
1,700.0000 KRW |
1,650.0000 KRW |
| 2023-08-28 |
1,588.1395 KRW |
764,079.3440 NEAR |
1,595.0000 KRW |
1,555.0000 KRW |
1,625.0000 KRW |
1,610.0000 KRW |
| 2023-08-27 |
1,633.8945 KRW |
869,382.0289 NEAR |
1,620.0000 KRW |
1,590.0000 KRW |
1,675.0000 KRW |
1,600.0000 KRW |
| 2023-08-26 |
1,628.1913 KRW |
460,741.7415 NEAR |
1,620.0000 KRW |
1,615.0000 KRW |
1,640.0000 KRW |
1,625.0000 KRW |
| 2023-08-25 |
1,624.0815 KRW |
1,562,693.3354 NEAR |
1,620.0000 KRW |
1,575.0000 KRW |
1,665.0000 KRW |
1,615.0000 KRW |
| 2023-08-24 |
1,617.1266 KRW |
550,950.2229 NEAR |
1,645.0000 KRW |
1,590.0000 KRW |
1,650.0000 KRW |
1,620.0000 KRW |
| 2023-08-23 |
1,620.8075 KRW |
1,614,235.6312 NEAR |
1,605.0000 KRW |
1,565.0000 KRW |
1,670.0000 KRW |
1,635.0000 KRW |
| 2023-08-22 |
1,561.0604 KRW |
1,236,313.3646 NEAR |
1,555.0000 KRW |
1,510.0000 KRW |
1,610.0000 KRW |
1,605.0000 KRW |
| 2023-08-21 |
1,571.7945 KRW |
542,683.8203 NEAR |
1,605.0000 KRW |
1,525.0000 KRW |
1,615.0000 KRW |
1,560.0000 KRW |
| 2023-08-20 |
1,600.5285 KRW |
275,680.9918 NEAR |
1,610.0000 KRW |
1,580.0000 KRW |
1,620.0000 KRW |
1,605.0000 KRW |
| 2023-08-19 |
1,590.0851 KRW |
527,654.4232 NEAR |
1,575.0000 KRW |
1,555.0000 KRW |
1,640.0000 KRW |
1,605.0000 KRW |
| 2023-08-18 |
1,551.2610 KRW |
1,170,953.9160 NEAR |
1,545.0000 KRW |
1,515.0000 KRW |
1,585.0000 KRW |
1,575.0000 KRW |
| 2023-08-17 |
1,583.3026 KRW |
1,883,847.5636 NEAR |
1,640.0000 KRW |
1,500.0000 KRW |
1,665.0000 KRW |
1,555.0000 KRW |
| 2023-08-16 |
1,684.3188 KRW |
2,100,965.9186 NEAR |
1,730.0000 KRW |
1,600.0000 KRW |
1,740.0000 KRW |
1,635.0000 KRW |
| 2023-08-15 |
1,757.2152 KRW |
962,337.3236 NEAR |
1,785.0000 KRW |
1,720.0000 KRW |
1,795.0000 KRW |
1,725.0000 KRW |
| 2023-08-14 |
1,793.9928 KRW |
633,756.8597 NEAR |
1,790.0000 KRW |
1,775.0000 KRW |
1,810.0000 KRW |
1,785.0000 KRW |
| 2023-08-13 |
1,793.0379 KRW |
515,457.8794 NEAR |
1,795.0000 KRW |
1,780.0000 KRW |
1,810.0000 KRW |
1,790.0000 KRW |
| 2023-08-12 |
1,792.4186 KRW |
1,057,776.9013 NEAR |
1,775.0000 KRW |
1,770.0000 KRW |
1,810.0000 KRW |
1,790.0000 KRW |
| 2023-08-11 |
1,772.9065 KRW |
717,959.1404 NEAR |
1,780.0000 KRW |
1,765.0000 KRW |
1,785.0000 KRW |
1,780.0000 KRW |
| 2023-08-10 |
1,776.9899 KRW |
791,501.2532 NEAR |
1,795.0000 KRW |
1,765.0000 KRW |
1,795.0000 KRW |
1,780.0000 KRW |
| 2023-08-09 |
1,797.9514 KRW |
792,294.3656 NEAR |
1,805.0000 KRW |
1,775.0000 KRW |
1,820.0000 KRW |
1,790.0000 KRW |
| 2023-08-08 |
1,790.4469 KRW |
599,123.5543 NEAR |
1,770.0000 KRW |
1,765.0000 KRW |
1,815.0000 KRW |
1,800.0000 KRW |
| 2023-08-07 |
1,775.4994 KRW |
992,527.9021 NEAR |
1,775.0000 KRW |
1,735.0000 KRW |
1,805.0000 KRW |
1,770.0000 KRW |
| 2023-08-06 |
1,793.3490 KRW |
797,495.7556 NEAR |
1,785.0000 KRW |
1,775.0000 KRW |
1,815.0000 KRW |
1,780.0000 KRW |
| 2023-08-05 |
1,777.1338 KRW |
844,772.7461 NEAR |
1,770.0000 KRW |
1,755.0000 KRW |
1,805.0000 KRW |
1,795.0000 KRW |
| 2023-08-04 |
1,786.6789 KRW |
939,139.3786 NEAR |
1,790.0000 KRW |
1,765.0000 KRW |
1,805.0000 KRW |
1,775.0000 KRW |
| 2023-08-03 |
1,836.3378 KRW |
1,364,575.4246 NEAR |
1,835.0000 KRW |
1,785.0000 KRW |
1,870.0000 KRW |
1,795.0000 KRW |
| 2023-08-02 |
1,833.7521 KRW |
1,432,458.6776 NEAR |
1,840.0000 KRW |
1,810.0000 KRW |
1,860.0000 KRW |
1,850.0000 KRW |
| 2023-08-01 |
1,796.6586 KRW |
2,039,405.1640 NEAR |
1,780.0000 KRW |
1,735.0000 KRW |
1,840.0000 KRW |
1,830.0000 KRW |
| 2023-07-31 |
1,801.2264 KRW |
945,273.2580 NEAR |
1,805.0000 KRW |
1,755.0000 KRW |
1,830.0000 KRW |
1,775.0000 KRW |
| 2023-07-30 |
1,814.2642 KRW |
1,818,423.3679 NEAR |
1,820.0000 KRW |
1,770.0000 KRW |
1,840.0000 KRW |
1,800.0000 KRW |