Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-09 |
1,853.9539 KRW |
805,513.2723 NEAR |
1,870.0000 KRW |
1,810.0000 KRW |
1,890.0000 KRW |
1,820.0000 KRW |
| 2023-06-08 |
1,860.9481 KRW |
972,160.7804 NEAR |
1,875.0000 KRW |
1,835.0000 KRW |
1,885.0000 KRW |
1,865.0000 KRW |
| 2023-06-07 |
1,929.3000 KRW |
1,550,234.6425 NEAR |
2,015.0000 KRW |
1,860.0000 KRW |
2,015.0000 KRW |
1,865.0000 KRW |
| 2023-06-06 |
1,978.0183 KRW |
1,379,056.6825 NEAR |
2,000.0000 KRW |
1,915.0000 KRW |
2,035.0000 KRW |
2,025.0000 KRW |
| 2023-06-05 |
2,065.5372 KRW |
2,562,186.3408 NEAR |
2,140.0000 KRW |
1,940.0000 KRW |
2,195.0000 KRW |
1,995.0000 KRW |
| 2023-06-04 |
2,160.2251 KRW |
396,126.5749 NEAR |
2,140.0000 KRW |
2,130.0000 KRW |
2,175.0000 KRW |
2,165.0000 KRW |
| 2023-06-03 |
2,141.4194 KRW |
395,409.1023 NEAR |
2,140.0000 KRW |
2,120.0000 KRW |
2,170.0000 KRW |
2,150.0000 KRW |
| 2023-06-02 |
2,110.7640 KRW |
1,007,073.3849 NEAR |
2,070.0000 KRW |
2,055.0000 KRW |
2,160.0000 KRW |
2,145.0000 KRW |
| 2023-06-01 |
2,085.3206 KRW |
576,408.3594 NEAR |
2,090.0000 KRW |
2,055.0000 KRW |
2,110.0000 KRW |
2,075.0000 KRW |
| 2023-05-31 |
2,104.5390 KRW |
853,512.7254 NEAR |
2,140.0000 KRW |
2,075.0000 KRW |
2,155.0000 KRW |
2,090.0000 KRW |
| 2023-05-30 |
2,166.5204 KRW |
801,817.2549 NEAR |
2,170.0000 KRW |
2,140.0000 KRW |
2,200.0000 KRW |
2,145.0000 KRW |
| 2023-05-29 |
2,196.6816 KRW |
769,546.6267 NEAR |
2,225.0000 KRW |
2,165.0000 KRW |
2,235.0000 KRW |
2,175.0000 KRW |
| 2023-05-28 |
2,200.6183 KRW |
715,906.6402 NEAR |
2,175.0000 KRW |
2,170.0000 KRW |
2,245.0000 KRW |
2,225.0000 KRW |
| 2023-05-27 |
2,147.9438 KRW |
430,815.3287 NEAR |
2,110.0000 KRW |
2,110.0000 KRW |
2,210.0000 KRW |
2,200.0000 KRW |
| 2023-05-26 |
2,093.0896 KRW |
562,988.6499 NEAR |
2,105.0000 KRW |
2,050.0000 KRW |
2,145.0000 KRW |
2,115.0000 KRW |
| 2023-05-25 |
2,101.0263 KRW |
709,149.6650 NEAR |
2,115.0000 KRW |
2,065.0000 KRW |
2,125.0000 KRW |
2,100.0000 KRW |
| 2023-05-24 |
2,137.9969 KRW |
704,118.5076 NEAR |
2,200.0000 KRW |
2,090.0000 KRW |
2,205.0000 KRW |
2,125.0000 KRW |
| 2023-05-23 |
2,196.1676 KRW |
633,661.9926 NEAR |
2,160.0000 KRW |
2,140.0000 KRW |
2,235.0000 KRW |
2,195.0000 KRW |
| 2023-05-22 |
2,151.4822 KRW |
591,913.6051 NEAR |
2,175.0000 KRW |
2,120.0000 KRW |
2,180.0000 KRW |
2,160.0000 KRW |
| 2023-05-21 |
2,201.9319 KRW |
438,814.0682 NEAR |
2,235.0000 KRW |
2,175.0000 KRW |
2,240.0000 KRW |
2,180.0000 KRW |
| 2023-05-20 |
2,229.6150 KRW |
289,633.3281 NEAR |
2,240.0000 KRW |
2,220.0000 KRW |
2,245.0000 KRW |
2,235.0000 KRW |
| 2023-05-19 |
2,245.4998 KRW |
582,439.8886 NEAR |
2,240.0000 KRW |
2,225.0000 KRW |
2,275.0000 KRW |
2,245.0000 KRW |
| 2023-05-18 |
2,253.9069 KRW |
782,624.9149 NEAR |
2,285.0000 KRW |
2,205.0000 KRW |
2,285.0000 KRW |
2,260.0000 KRW |
| 2023-05-17 |
2,253.2138 KRW |
1,183,695.5693 NEAR |
2,235.0000 KRW |
2,215.0000 KRW |
2,305.0000 KRW |
2,285.0000 KRW |
| 2023-05-16 |
2,226.3134 KRW |
675,393.2974 NEAR |
2,230.0000 KRW |
2,200.0000 KRW |
2,255.0000 KRW |
2,235.0000 KRW |
| 2023-05-15 |
2,261.4229 KRW |
1,085,466.6748 NEAR |
2,240.0000 KRW |
2,210.0000 KRW |
2,295.0000 KRW |
2,245.0000 KRW |
| 2023-05-14 |
2,249.4143 KRW |
562,644.6015 NEAR |
2,255.0000 KRW |
2,225.0000 KRW |
2,275.0000 KRW |
2,245.0000 KRW |
| 2023-05-13 |
2,228.0028 KRW |
604,846.2763 NEAR |
2,235.0000 KRW |
2,195.0000 KRW |
2,270.0000 KRW |
2,265.0000 KRW |
| 2023-05-12 |
2,153.2816 KRW |
2,220,070.8941 NEAR |
2,150.0000 KRW |
2,075.0000 KRW |
2,250.0000 KRW |
2,235.0000 KRW |
| 2023-05-11 |
2,163.4167 KRW |
1,774,294.7415 NEAR |
2,230.0000 KRW |
2,120.0000 KRW |
2,230.0000 KRW |
2,160.0000 KRW |
| 2023-05-10 |
2,195.8432 KRW |
2,087,296.8803 NEAR |
2,185.0000 KRW |
2,115.0000 KRW |
2,260.0000 KRW |
2,225.0000 KRW |
| 2023-05-09 |
2,195.1218 KRW |
1,576,861.5181 NEAR |
2,210.0000 KRW |
2,165.0000 KRW |
2,220.0000 KRW |
2,180.0000 KRW |
| 2023-05-08 |
2,242.0526 KRW |
2,378,206.9784 NEAR |
2,330.0000 KRW |
2,130.0000 KRW |
2,345.0000 KRW |
2,215.0000 KRW |
| 2023-05-07 |
2,359.8573 KRW |
923,469.8263 NEAR |
2,370.0000 KRW |
2,330.0000 KRW |
2,385.0000 KRW |
2,355.0000 KRW |
| 2023-05-06 |
2,403.4263 KRW |
2,139,524.2144 NEAR |
2,470.0000 KRW |
2,345.0000 KRW |
2,495.0000 KRW |
2,370.0000 KRW |
| 2023-05-05 |
2,468.3526 KRW |
1,031,608.6289 NEAR |
2,460.0000 KRW |
2,425.0000 KRW |
2,510.0000 KRW |
2,475.0000 KRW |
| 2023-05-04 |
2,488.2493 KRW |
1,059,027.1443 NEAR |
2,535.0000 KRW |
2,450.0000 KRW |
2,535.0000 KRW |
2,460.0000 KRW |
| 2023-05-03 |
2,437.9776 KRW |
1,658,591.4875 NEAR |
2,460.0000 KRW |
2,390.0000 KRW |
2,560.0000 KRW |
2,555.0000 KRW |
| 2023-05-02 |
2,459.7328 KRW |
983,364.4572 NEAR |
2,475.0000 KRW |
2,435.0000 KRW |
2,490.0000 KRW |
2,475.0000 KRW |
| 2023-05-01 |
2,517.1034 KRW |
1,846,122.0640 NEAR |
2,585.0000 KRW |
2,435.0000 KRW |
2,615.0000 KRW |
2,460.0000 KRW |
| 2023-04-30 |
2,595.3125 KRW |
1,889,726.1263 NEAR |
2,585.0000 KRW |
2,525.0000 KRW |
2,645.0000 KRW |
2,595.0000 KRW |
| 2023-04-29 |
2,582.0835 KRW |
1,052,764.1658 NEAR |
2,560.0000 KRW |
2,550.0000 KRW |
2,610.0000 KRW |
2,575.0000 KRW |
| 2023-04-28 |
2,552.1946 KRW |
965,244.4439 NEAR |
2,565.0000 KRW |
2,510.0000 KRW |
2,590.0000 KRW |
2,560.0000 KRW |
| 2023-04-27 |
2,556.7283 KRW |
1,440,726.0670 NEAR |
2,530.0000 KRW |
2,515.0000 KRW |
2,600.0000 KRW |
2,565.0000 KRW |
| 2023-04-26 |
2,580.6145 KRW |
2,856,288.5376 NEAR |
2,620.0000 KRW |
2,405.0000 KRW |
2,690.0000 KRW |
2,525.0000 KRW |
| 2023-04-25 |
2,540.0712 KRW |
1,884,833.8621 NEAR |
2,515.0000 KRW |
2,465.0000 KRW |
2,655.0000 KRW |
2,630.0000 KRW |
| 2023-04-24 |
2,536.1664 KRW |
2,094,582.9223 NEAR |
2,550.0000 KRW |
2,475.0000 KRW |
2,590.0000 KRW |
2,530.0000 KRW |
| 2023-04-23 |
2,568.1720 KRW |
1,389,165.7928 NEAR |
2,605.0000 KRW |
2,510.0000 KRW |
2,605.0000 KRW |
2,555.0000 KRW |
| 2023-04-22 |
2,565.8213 KRW |
1,992,797.6524 NEAR |
2,565.0000 KRW |
2,520.0000 KRW |
2,615.0000 KRW |
2,615.0000 KRW |
| 2023-04-21 |
2,654.2627 KRW |
3,884,100.5110 NEAR |
2,730.0000 KRW |
2,520.0000 KRW |
2,750.0000 KRW |
2,535.0000 KRW |