Identifier on UpBit: KRW-NEAR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |