Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
5,776.9950 KRW |
8,065,036.1847 NEAR |
5,635.0000 KRW |
5,490.0000 KRW |
6,020.0000 KRW |
5,830.0000 KRW |
| 2022-08-22 |
5,588.0749 KRW |
3,120,055.4483 NEAR |
5,795.0000 KRW |
5,425.0000 KRW |
5,805.0000 KRW |
5,560.0000 KRW |
| 2022-08-21 |
5,771.3448 KRW |
2,411,588.6557 NEAR |
5,780.0000 KRW |
5,630.0000 KRW |
5,880.0000 KRW |
5,800.0000 KRW |
| 2022-08-20 |
5,888.4700 KRW |
3,063,143.7657 NEAR |
5,835.0000 KRW |
5,560.0000 KRW |
6,120.0000 KRW |
5,760.0000 KRW |
| 2022-08-19 |
6,233.3605 KRW |
5,627,846.4127 NEAR |
6,650.0000 KRW |
5,775.0000 KRW |
6,795.0000 KRW |
5,800.0000 KRW |
| 2022-08-18 |
6,883.2657 KRW |
3,905,982.3836 NEAR |
6,755.0000 KRW |
6,620.0000 KRW |
7,045.0000 KRW |
6,670.0000 KRW |
| 2022-08-17 |
7,010.6810 KRW |
3,768,900.7552 NEAR |
7,080.0000 KRW |
6,685.0000 KRW |
7,345.0000 KRW |
6,735.0000 KRW |
| 2022-08-16 |
7,227.5383 KRW |
2,622,272.2531 NEAR |
7,290.0000 KRW |
7,050.0000 KRW |
7,400.0000 KRW |
7,100.0000 KRW |
| 2022-08-15 |
7,447.7513 KRW |
3,099,877.3632 NEAR |
7,545.0000 KRW |
7,195.0000 KRW |
7,720.0000 KRW |
7,290.0000 KRW |
| 2022-08-14 |
7,691.9308 KRW |
3,256,900.7426 NEAR |
7,860.0000 KRW |
7,410.0000 KRW |
7,875.0000 KRW |
7,540.0000 KRW |
| 2022-08-13 |
7,902.6723 KRW |
3,821,097.0345 NEAR |
7,920.0000 KRW |
7,780.0000 KRW |
8,100.0000 KRW |
7,835.0000 KRW |
| 2022-08-12 |
7,838.8027 KRW |
6,449,947.8498 NEAR |
7,650.0000 KRW |
7,500.0000 KRW |
8,100.0000 KRW |
7,960.0000 KRW |
| 2022-08-11 |
7,749.6179 KRW |
9,486,241.7892 NEAR |
7,785.0000 KRW |
7,570.0000 KRW |
7,920.0000 KRW |
7,635.0000 KRW |
| 2022-08-10 |
7,698.6623 KRW |
19,979,082.2679 NEAR |
7,185.0000 KRW |
6,940.0000 KRW |
8,300.0000 KRW |
7,760.0000 KRW |
| 2022-08-09 |
7,190.9551 KRW |
8,421,565.8003 NEAR |
7,255.0000 KRW |
6,930.0000 KRW |
7,485.0000 KRW |
7,240.0000 KRW |
| 2022-08-08 |
7,203.7913 KRW |
24,494,684.8797 NEAR |
6,605.0000 KRW |
6,585.0000 KRW |
7,580.0000 KRW |
7,250.0000 KRW |
| 2022-08-07 |
6,728.4544 KRW |
10,478,071.6004 NEAR |
6,520.0000 KRW |
6,400.0000 KRW |
6,920.0000 KRW |
6,610.0000 KRW |
| 2022-08-06 |
6,690.6683 KRW |
7,040,398.5156 NEAR |
6,860.0000 KRW |
6,485.0000 KRW |
6,880.0000 KRW |
6,535.0000 KRW |
| 2022-08-05 |
6,663.4340 KRW |
30,290,555.5456 NEAR |
5,925.0000 KRW |
5,880.0000 KRW |
6,970.0000 KRW |
6,860.0000 KRW |
| 2022-08-04 |
6,075.5663 KRW |
8,265,980.6188 NEAR |
6,065.0000 KRW |
5,795.0000 KRW |
6,365.0000 KRW |
5,900.0000 KRW |
| 2022-08-03 |
5,874.3904 KRW |
5,846,654.7147 NEAR |
5,780.0000 KRW |
5,585.0000 KRW |
6,205.0000 KRW |
6,060.0000 KRW |
| 2022-08-02 |
5,716.0386 KRW |
6,347,680.8079 NEAR |
5,670.0000 KRW |
5,385.0000 KRW |
5,975.0000 KRW |
5,885.0000 KRW |
| 2022-08-01 |
5,646.8109 KRW |
3,452,965.2970 NEAR |
5,590.0000 KRW |
5,500.0000 KRW |
5,780.0000 KRW |
5,650.0000 KRW |
| 2022-07-31 |
5,844.3794 KRW |
4,504,572.7189 NEAR |
5,765.0000 KRW |
5,590.0000 KRW |
6,025.0000 KRW |
5,605.0000 KRW |
| 2022-07-30 |
5,913.4527 KRW |
4,755,208.5841 NEAR |
5,780.0000 KRW |
5,710.0000 KRW |
6,145.0000 KRW |
5,800.0000 KRW |
| 2022-07-29 |
5,803.2213 KRW |
4,336,230.4265 NEAR |
5,715.0000 KRW |
5,530.0000 KRW |
6,025.0000 KRW |
5,790.0000 KRW |
| 2022-07-28 |
5,514.4052 KRW |
4,759,106.6532 NEAR |
5,465.0000 KRW |
5,320.0000 KRW |
5,820.0000 KRW |
5,715.0000 KRW |
| 2022-07-27 |
5,115.3831 KRW |
3,038,867.3183 NEAR |
5,015.0000 KRW |
4,875.0000 KRW |
5,470.0000 KRW |
5,410.0000 KRW |
| 2022-07-26 |
4,938.6780 KRW |
2,669,988.5719 NEAR |
5,080.0000 KRW |
4,790.0000 KRW |
5,120.0000 KRW |
4,975.0000 KRW |
| 2022-07-25 |
5,422.4190 KRW |
2,665,802.3331 NEAR |
5,745.0000 KRW |
5,190.0000 KRW |
5,790.0000 KRW |
5,225.0000 KRW |
| 2022-07-24 |
5,772.9295 KRW |
3,040,757.9751 NEAR |
5,710.0000 KRW |
5,630.0000 KRW |
5,900.0000 KRW |
5,755.0000 KRW |
| 2022-07-23 |
5,734.3318 KRW |
3,210,819.4509 NEAR |
5,735.0000 KRW |
5,515.0000 KRW |
5,895.0000 KRW |
5,705.0000 KRW |
| 2022-07-22 |
6,007.2269 KRW |
8,936,702.9671 NEAR |
5,740.0000 KRW |
5,680.0000 KRW |
6,265.0000 KRW |
5,730.0000 KRW |
| 2022-07-21 |
5,583.4077 KRW |
3,799,879.0298 NEAR |
5,500.0000 KRW |
5,330.0000 KRW |
5,900.0000 KRW |
5,765.0000 KRW |
| 2022-07-20 |
5,853.1967 KRW |
5,849,887.2957 NEAR |
5,945.0000 KRW |
5,440.0000 KRW |
6,065.0000 KRW |
5,505.0000 KRW |
| 2022-07-19 |
5,757.6356 KRW |
22,082,549.3564 NEAR |
5,310.0000 KRW |
5,240.0000 KRW |
6,170.0000 KRW |
6,070.0000 KRW |
| 2022-07-18 |
5,110.9697 KRW |
9,844,936.6590 NEAR |
4,655.0000 KRW |
4,645.0000 KRW |
5,360.0000 KRW |
5,350.0000 KRW |
| 2022-07-17 |
4,796.9269 KRW |
2,019,554.2102 NEAR |
4,785.0000 KRW |
4,675.0000 KRW |
4,940.0000 KRW |
4,730.0000 KRW |
| 2022-07-16 |
4,632.2338 KRW |
1,600,843.2987 NEAR |
4,620.0000 KRW |
4,470.0000 KRW |
4,830.0000 KRW |
4,805.0000 KRW |
| 2022-07-15 |
4,642.7809 KRW |
1,664,470.1081 NEAR |
4,585.0000 KRW |
4,520.0000 KRW |
4,790.0000 KRW |
4,630.0000 KRW |
| 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 |