Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-23 |
19,570.6174 KRW |
2,200,608.3808 NEAR |
19,520.0000 KRW |
19,040.0000 KRW |
20,050.0000 KRW |
19,540.0000 KRW |
| 2022-04-22 |
19,388.6448 KRW |
3,299,088.4361 NEAR |
19,670.0000 KRW |
19,000.0000 KRW |
19,800.0000 KRW |
19,650.0000 KRW |
| 2022-04-21 |
20,323.6343 KRW |
6,136,820.8228 NEAR |
20,730.0000 KRW |
19,200.0000 KRW |
21,240.0000 KRW |
19,530.0000 KRW |
| 2022-04-20 |
21,311.4923 KRW |
6,514,021.8802 NEAR |
21,590.0000 KRW |
20,430.0000 KRW |
22,220.0000 KRW |
20,720.0000 KRW |
| 2022-04-19 |
21,173.3401 KRW |
7,928,322.1334 NEAR |
20,160.0000 KRW |
20,150.0000 KRW |
21,890.0000 KRW |
21,610.0000 KRW |
| 2022-04-18 |
19,390.5761 KRW |
6,567,357.4551 NEAR |
19,750.0000 KRW |
18,480.0000 KRW |
20,400.0000 KRW |
20,280.0000 KRW |
| 2022-04-17 |
20,139.5539 KRW |
3,126,119.2920 NEAR |
19,960.0000 KRW |
19,560.0000 KRW |
20,980.0000 KRW |
19,660.0000 KRW |
| 2022-04-16 |
19,980.6161 KRW |
1,935,816.6872 NEAR |
20,150.0000 KRW |
19,500.0000 KRW |
20,420.0000 KRW |
20,010.0000 KRW |
| 2022-04-15 |
20,182.6278 KRW |
3,780,925.4644 NEAR |
20,600.0000 KRW |
19,750.0000 KRW |
20,870.0000 KRW |
20,090.0000 KRW |
| 2022-04-14 |
21,480.2466 KRW |
8,564,490.5630 NEAR |
21,130.0000 KRW |
20,120.0000 KRW |
22,420.0000 KRW |
20,580.0000 KRW |
| 2022-04-13 |
20,549.9676 KRW |
5,892,128.2995 NEAR |
20,820.0000 KRW |
19,710.0000 KRW |
21,350.0000 KRW |
21,120.0000 KRW |
| 2022-04-12 |
20,588.8581 KRW |
10,869,318.2754 NEAR |
20,300.0000 KRW |
19,710.0000 KRW |
21,580.0000 KRW |
20,690.0000 KRW |
| 2022-04-11 |
19,760.8608 KRW |
14,434,566.8049 NEAR |
19,980.0000 KRW |
18,950.0000 KRW |
20,790.0000 KRW |
20,140.0000 KRW |
| 2022-04-10 |
20,917.7638 KRW |
7,746,204.1022 NEAR |
22,030.0000 KRW |
19,870.0000 KRW |
22,170.0000 KRW |
20,170.0000 KRW |
| 2022-04-09 |
21,475.0640 KRW |
9,696,188.9791 NEAR |
22,100.0000 KRW |
20,260.0000 KRW |
23,180.0000 KRW |
21,620.0000 KRW |
| 2022-04-08 |
23,176.3743 KRW |
26,394,887.4453 NEAR |
21,680.0000 KRW |
21,210.0000 KRW |
24,790.0000 KRW |
22,070.0000 KRW |
| 2022-04-07 |
19,379.4247 KRW |
8,762,810.0292 NEAR |
18,940.0000 KRW |
18,190.0000 KRW |
21,720.0000 KRW |
21,620.0000 KRW |
| 2022-04-06 |
19,947.8788 KRW |
15,019,809.6124 NEAR |
19,950.0000 KRW |
18,970.0000 KRW |
21,210.0000 KRW |
19,080.0000 KRW |
| 2022-04-05 |
20,876.5117 KRW |
5,291,495.6643 NEAR |
20,920.0000 KRW |
19,800.0000 KRW |
21,620.0000 KRW |
19,950.0000 KRW |
| 2022-04-04 |
20,779.8504 KRW |
16,090,427.7071 NEAR |
20,540.0000 KRW |
18,750.0000 KRW |
23,250.0000 KRW |
21,100.0000 KRW |
| 2022-04-03 |
20,264.8492 KRW |
13,241,422.2882 NEAR |
18,150.0000 KRW |
17,870.0000 KRW |
21,610.0000 KRW |
20,390.0000 KRW |
| 2022-04-02 |
18,853.5903 KRW |
5,084,011.7352 NEAR |
17,940.0000 KRW |
17,470.0000 KRW |
19,800.0000 KRW |
18,330.0000 KRW |
| 2022-04-01 |
16,505.4143 KRW |
2,906,459.7291 NEAR |
16,190.0000 KRW |
15,340.0000 KRW |
17,750.0000 KRW |
17,470.0000 KRW |
| 2022-03-31 |
16,645.0979 KRW |
2,671,927.3721 NEAR |
16,840.0000 KRW |
15,880.0000 KRW |
17,270.0000 KRW |
16,240.0000 KRW |
| 2022-03-30 |
17,017.7822 KRW |
4,496,208.4464 NEAR |
16,820.0000 KRW |
16,220.0000 KRW |
17,670.0000 KRW |
16,870.0000 KRW |
| 2022-03-29 |
16,474.2783 KRW |
8,119,243.2696 NEAR |
15,380.0000 KRW |
15,350.0000 KRW |
17,670.0000 KRW |
16,950.0000 KRW |
| 2022-03-28 |
15,758.8860 KRW |
2,686,701.2710 NEAR |
15,680.0000 KRW |
15,400.0000 KRW |
16,080.0000 KRW |
15,460.0000 KRW |
| 2022-03-27 |
15,551.5181 KRW |
4,780,501.7047 NEAR |
15,340.0000 KRW |
14,860.0000 KRW |
16,010.0000 KRW |
15,640.0000 KRW |
| 2022-03-26 |
15,882.2714 KRW |
9,634,564.7682 NEAR |
14,870.0000 KRW |
14,720.0000 KRW |
16,500.0000 KRW |
15,410.0000 KRW |
| 2022-03-25 |
15,046.7936 KRW |
2,800,734.6343 NEAR |
15,430.0000 KRW |
14,570.0000 KRW |
15,430.0000 KRW |
14,840.0000 KRW |
| 2022-03-24 |
14,938.5503 KRW |
4,421,185.5647 NEAR |
15,180.0000 KRW |
14,440.0000 KRW |
15,780.0000 KRW |
15,320.0000 KRW |
| 2022-03-23 |
14,503.8582 KRW |
5,974,869.9802 NEAR |
13,510.0000 KRW |
13,330.0000 KRW |
15,440.0000 KRW |
15,170.0000 KRW |
| 2022-03-22 |
13,651.1717 KRW |
3,001,063.7627 NEAR |
13,270.0000 KRW |
13,200.0000 KRW |
13,900.0000 KRW |
13,530.0000 KRW |
| 2022-03-21 |
13,375.7675 KRW |
3,687,744.0060 NEAR |
13,140.0000 KRW |
12,950.0000 KRW |
13,760.0000 KRW |
13,230.0000 KRW |
| 2022-03-20 |
13,351.5174 KRW |
2,296,427.9443 NEAR |
13,730.0000 KRW |
13,080.0000 KRW |
13,760.0000 KRW |
13,240.0000 KRW |
| 2022-03-19 |
13,740.8456 KRW |
3,229,463.1061 NEAR |
13,800.0000 KRW |
13,440.0000 KRW |
14,030.0000 KRW |
13,720.0000 KRW |
| 2022-03-18 |
13,305.2215 KRW |
3,562,803.7232 NEAR |
13,250.0000 KRW |
12,960.0000 KRW |
13,980.0000 KRW |
13,940.0000 KRW |
| 2022-03-17 |
13,338.3100 KRW |
3,764,171.9663 NEAR |
13,230.0000 KRW |
13,070.0000 KRW |
13,680.0000 KRW |
13,350.0000 KRW |
| 2022-03-16 |
12,719.4245 KRW |
4,089,606.8402 NEAR |
12,530.0000 KRW |
12,340.0000 KRW |
13,200.0000 KRW |
13,090.0000 KRW |
| 2022-03-15 |
12,595.2129 KRW |
2,831,600.2977 NEAR |
12,550.0000 KRW |
12,310.0000 KRW |
12,920.0000 KRW |
12,540.0000 KRW |
| 2022-03-14 |
12,358.7407 KRW |
2,629,567.9414 NEAR |
12,370.0000 KRW |
12,100.0000 KRW |
12,650.0000 KRW |
12,570.0000 KRW |
| 2022-03-13 |
12,714.2506 KRW |
3,415,840.9677 NEAR |
12,890.0000 KRW |
12,230.0000 KRW |
13,040.0000 KRW |
12,380.0000 KRW |
| 2022-03-12 |
13,005.2240 KRW |
3,015,555.8325 NEAR |
12,800.0000 KRW |
12,760.0000 KRW |
13,230.0000 KRW |
12,960.0000 KRW |