Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-25 |
7,461.1170 KRW |
2,103,467.3024 NEAR |
7,620.0000 KRW |
7,280.0000 KRW |
7,735.0000 KRW |
7,425.0000 KRW |
| 2022-05-24 |
7,398.5316 KRW |
2,819,549.0370 NEAR |
7,515.0000 KRW |
7,055.0000 KRW |
7,690.0000 KRW |
7,615.0000 KRW |
| 2022-05-23 |
8,024.4059 KRW |
5,029,820.9232 NEAR |
8,030.0000 KRW |
7,360.0000 KRW |
8,370.0000 KRW |
7,475.0000 KRW |
| 2022-05-22 |
7,977.3382 KRW |
3,421,966.1008 NEAR |
7,925.0000 KRW |
7,760.0000 KRW |
8,210.0000 KRW |
8,005.0000 KRW |
| 2022-05-21 |
7,556.0701 KRW |
2,743,639.3182 NEAR |
7,465.0000 KRW |
7,295.0000 KRW |
7,835.0000 KRW |
7,750.0000 KRW |
| 2022-05-20 |
7,654.1361 KRW |
5,279,436.3406 NEAR |
7,820.0000 KRW |
7,305.0000 KRW |
8,010.0000 KRW |
7,500.0000 KRW |
| 2022-05-19 |
7,588.7552 KRW |
8,502,962.5653 NEAR |
7,655.0000 KRW |
7,185.0000 KRW |
8,000.0000 KRW |
7,830.0000 KRW |
| 2022-05-18 |
8,145.1442 KRW |
10,148,764.0827 NEAR |
8,645.0000 KRW |
7,625.0000 KRW |
8,725.0000 KRW |
7,660.0000 KRW |
| 2022-05-17 |
8,636.3266 KRW |
9,454,069.9506 NEAR |
8,630.0000 KRW |
8,180.0000 KRW |
8,985.0000 KRW |
8,645.0000 KRW |
| 2022-05-16 |
8,963.1628 KRW |
8,753,208.1931 NEAR |
9,600.0000 KRW |
8,540.0000 KRW |
9,605.0000 KRW |
8,760.0000 KRW |