Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-21 |
2,131.9641 KRW |
8,785,117.3211 NEAR |
2,200.0000 KRW |
2,040.0000 KRW |
2,200.0000 KRW |
2,185.0000 KRW |
| 2022-11-20 |
2,327.9638 KRW |
9,744,847.2673 NEAR |
2,425.0000 KRW |
2,175.0000 KRW |
2,445.0000 KRW |
2,205.0000 KRW |
| 2022-11-19 |
2,412.0505 KRW |
6,048,826.6965 NEAR |
2,475.0000 KRW |
2,365.0000 KRW |
2,475.0000 KRW |
2,425.0000 KRW |
| 2022-11-18 |
2,504.3514 KRW |
3,839,262.4768 NEAR |
2,525.0000 KRW |
2,430.0000 KRW |
2,565.0000 KRW |
2,450.0000 KRW |
| 2022-11-17 |
2,562.0566 KRW |
2,662,144.5662 NEAR |
2,655.0000 KRW |
2,505.0000 KRW |
2,665.0000 KRW |
2,520.0000 KRW |
| 2022-11-16 |
2,688.7380 KRW |
2,905,889.8618 NEAR |
2,700.0000 KRW |
2,610.0000 KRW |
2,755.0000 KRW |
2,655.0000 KRW |
| 2022-11-15 |
2,718.4608 KRW |
2,462,504.4090 NEAR |
2,685.0000 KRW |
2,635.0000 KRW |
2,775.0000 KRW |
2,700.0000 KRW |
| 2022-11-14 |
2,606.3475 KRW |
4,529,874.9183 NEAR |
2,680.0000 KRW |
2,435.0000 KRW |
2,765.0000 KRW |
2,690.0000 KRW |
| 2022-11-13 |
2,746.6211 KRW |
4,629,336.8668 NEAR |
2,780.0000 KRW |
2,595.0000 KRW |
2,910.0000 KRW |
2,670.0000 KRW |
| 2022-11-12 |
2,813.9392 KRW |
4,113,438.4649 NEAR |
2,965.0000 KRW |
2,705.0000 KRW |
2,975.0000 KRW |
2,765.0000 KRW |
| 2022-11-11 |
3,038.4752 KRW |
6,968,667.6217 NEAR |
3,270.0000 KRW |
2,845.0000 KRW |
3,295.0000 KRW |
2,955.0000 KRW |
| 2022-11-10 |
3,131.5188 KRW |
7,466,825.5323 NEAR |
2,915.0000 KRW |
2,880.0000 KRW |
3,305.0000 KRW |
3,265.0000 KRW |
| 2022-11-09 |
3,273.0747 KRW |
9,063,776.8460 NEAR |
3,785.0000 KRW |
2,815.0000 KRW |
3,835.0000 KRW |
2,905.0000 KRW |
| 2022-11-08 |
3,981.6814 KRW |
6,618,276.8208 NEAR |
4,290.0000 KRW |
3,600.0000 KRW |
4,310.0000 KRW |
3,775.0000 KRW |
| 2022-11-07 |
4,328.6291 KRW |
2,334,670.1460 NEAR |
4,370.0000 KRW |
4,195.0000 KRW |
4,425.0000 KRW |
4,290.0000 KRW |
| 2022-11-06 |
4,541.7995 KRW |
2,320,920.6605 NEAR |
4,660.0000 KRW |
4,360.0000 KRW |
4,700.0000 KRW |
4,380.0000 KRW |
| 2022-11-05 |
4,661.9264 KRW |
4,289,965.5748 NEAR |
4,600.0000 KRW |
4,550.0000 KRW |
4,790.0000 KRW |
4,640.0000 KRW |
| 2022-11-04 |
4,491.2028 KRW |
5,987,158.0961 NEAR |
4,300.0000 KRW |
4,285.0000 KRW |
4,620.0000 KRW |
4,580.0000 KRW |
| 2022-11-03 |
4,300.7404 KRW |
4,344,944.1015 NEAR |
4,125.0000 KRW |
4,105.0000 KRW |
4,415.0000 KRW |
4,295.0000 KRW |
| 2022-11-02 |
4,168.3134 KRW |
3,081,583.4506 NEAR |
4,235.0000 KRW |
4,020.0000 KRW |
4,260.0000 KRW |
4,110.0000 KRW |
| 2022-11-01 |
4,340.9574 KRW |
2,801,490.2272 NEAR |
4,360.0000 KRW |
4,220.0000 KRW |
4,430.0000 KRW |
4,250.0000 KRW |
| 2022-10-31 |
4,371.8674 KRW |
3,744,592.0079 NEAR |
4,355.0000 KRW |
4,275.0000 KRW |
4,505.0000 KRW |
4,370.0000 KRW |
| 2022-10-30 |
4,399.8847 KRW |
4,897,080.1214 NEAR |
4,320.0000 KRW |
4,295.0000 KRW |
4,525.0000 KRW |
4,350.0000 KRW |
| 2022-10-29 |
4,329.8928 KRW |
4,351,111.8679 NEAR |
4,250.0000 KRW |
4,245.0000 KRW |
4,420.0000 KRW |
4,300.0000 KRW |
| 2022-10-28 |
4,176.2040 KRW |
1,916,024.7522 NEAR |
4,175.0000 KRW |
4,090.0000 KRW |
4,325.0000 KRW |
4,270.0000 KRW |
| 2022-10-27 |
4,306.4049 KRW |
2,835,608.4093 NEAR |
4,285.0000 KRW |
4,160.0000 KRW |
4,430.0000 KRW |
4,170.0000 KRW |
| 2022-10-26 |
4,310.4394 KRW |
2,434,836.2512 NEAR |
4,265.0000 KRW |
4,240.0000 KRW |
4,390.0000 KRW |
4,300.0000 KRW |
| 2022-10-25 |
4,258.9460 KRW |
2,795,433.4538 NEAR |
4,190.0000 KRW |
4,150.0000 KRW |
4,375.0000 KRW |
4,265.0000 KRW |
| 2022-10-24 |
4,227.5065 KRW |
1,435,450.1274 NEAR |
4,270.0000 KRW |
4,150.0000 KRW |
4,320.0000 KRW |
4,205.0000 KRW |
| 2022-10-23 |
4,206.8352 KRW |
1,561,479.2023 NEAR |
4,210.0000 KRW |
4,105.0000 KRW |
4,290.0000 KRW |
4,250.0000 KRW |
| 2022-10-22 |
4,153.1407 KRW |
761,342.1297 NEAR |
4,160.0000 KRW |
4,075.0000 KRW |
4,215.0000 KRW |
4,175.0000 KRW |
| 2022-10-21 |
4,064.6486 KRW |
1,619,799.1949 NEAR |
4,145.0000 KRW |
3,960.0000 KRW |
4,195.0000 KRW |
4,150.0000 KRW |
| 2022-10-20 |
4,138.0292 KRW |
1,496,343.8613 NEAR |
4,085.0000 KRW |
4,030.0000 KRW |
4,235.0000 KRW |
4,135.0000 KRW |
| 2022-10-19 |
4,170.8004 KRW |
1,391,199.3628 NEAR |
4,270.0000 KRW |
4,060.0000 KRW |
4,275.0000 KRW |
4,100.0000 KRW |
| 2022-10-18 |
4,308.5300 KRW |
1,834,645.1681 NEAR |
4,385.0000 KRW |
4,180.0000 KRW |
4,420.0000 KRW |
4,265.0000 KRW |
| 2022-10-17 |
4,328.8305 KRW |
1,251,291.4007 NEAR |
4,315.0000 KRW |
4,250.0000 KRW |
4,405.0000 KRW |
4,375.0000 KRW |
| 2022-10-16 |
4,309.5959 KRW |
1,325,764.6254 NEAR |
4,230.0000 KRW |
4,220.0000 KRW |
4,370.0000 KRW |
4,315.0000 KRW |
| 2022-10-15 |
4,301.2025 KRW |
865,107.0018 NEAR |
4,335.0000 KRW |
4,225.0000 KRW |
4,350.0000 KRW |
4,240.0000 KRW |
| 2022-10-14 |
4,442.7141 KRW |
2,296,831.1963 NEAR |
4,365.0000 KRW |
4,260.0000 KRW |
4,565.0000 KRW |
4,335.0000 KRW |
| 2022-10-13 |
4,243.2725 KRW |
4,738,222.5837 NEAR |
4,525.0000 KRW |
3,985.0000 KRW |
4,530.0000 KRW |
4,365.0000 KRW |
| 2022-10-12 |
4,559.0918 KRW |
1,109,738.5918 NEAR |
4,560.0000 KRW |
4,495.0000 KRW |
4,620.0000 KRW |
4,525.0000 KRW |
| 2022-10-11 |
4,569.0661 KRW |
2,155,905.7202 NEAR |
4,635.0000 KRW |
4,435.0000 KRW |
4,665.0000 KRW |
4,545.0000 KRW |
| 2022-10-10 |
4,894.8300 KRW |
1,840,556.5034 NEAR |
5,005.0000 KRW |
4,665.0000 KRW |
5,045.0000 KRW |
4,710.0000 KRW |
| 2022-10-09 |
5,004.4370 KRW |
772,789.0334 NEAR |
4,995.0000 KRW |
4,980.0000 KRW |
5,035.0000 KRW |
4,990.0000 KRW |
| 2022-10-08 |
5,044.3065 KRW |
1,394,046.4574 NEAR |
5,060.0000 KRW |
4,965.0000 KRW |
5,095.0000 KRW |
5,005.0000 KRW |
| 2022-10-07 |
5,082.6928 KRW |
1,937,611.3892 NEAR |
5,150.0000 KRW |
5,015.0000 KRW |
5,165.0000 KRW |
5,065.0000 KRW |
| 2022-10-06 |
5,225.8005 KRW |
2,645,710.8245 NEAR |
5,260.0000 KRW |
5,110.0000 KRW |
5,335.0000 KRW |
5,140.0000 KRW |
| 2022-10-05 |
5,211.4566 KRW |
6,286,507.2017 NEAR |
5,170.0000 KRW |
5,070.0000 KRW |
5,345.0000 KRW |
5,265.0000 KRW |
| 2022-10-04 |
5,156.3175 KRW |
1,254,225.9865 NEAR |
5,100.0000 KRW |
5,095.0000 KRW |
5,215.0000 KRW |
5,170.0000 KRW |
| 2022-10-03 |
5,048.2053 KRW |
1,301,432.7099 NEAR |
5,060.0000 KRW |
4,975.0000 KRW |
5,135.0000 KRW |
5,100.0000 KRW |