Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
5,155.2026 KRW |
1,268,222.0073 NEAR |
5,135.0000 KRW |
5,050.0000 KRW |
5,245.0000 KRW |
5,060.0000 KRW |
| 2022-10-01 |
5,133.5911 KRW |
517,882.4361 NEAR |
5,115.0000 KRW |
5,100.0000 KRW |
5,170.0000 KRW |
5,140.0000 KRW |
| 2022-09-30 |
5,143.1909 KRW |
1,090,460.9270 NEAR |
5,155.0000 KRW |
5,075.0000 KRW |
5,215.0000 KRW |
5,120.0000 KRW |
| 2022-09-29 |
5,144.7861 KRW |
1,135,523.0500 NEAR |
5,185.0000 KRW |
5,080.0000 KRW |
5,220.0000 KRW |
5,160.0000 KRW |
| 2022-09-28 |
5,145.0546 KRW |
1,663,989.9714 NEAR |
5,265.0000 KRW |
5,060.0000 KRW |
5,300.0000 KRW |
5,195.0000 KRW |
| 2022-09-27 |
5,368.3095 KRW |
2,025,438.2021 NEAR |
5,310.0000 KRW |
5,200.0000 KRW |
5,465.0000 KRW |
5,265.0000 KRW |
| 2022-09-26 |
5,257.8151 KRW |
1,227,992.8887 NEAR |
5,275.0000 KRW |
5,165.0000 KRW |
5,360.0000 KRW |
5,305.0000 KRW |
| 2022-09-25 |
5,349.5591 KRW |
777,637.4091 NEAR |
5,385.0000 KRW |
5,235.0000 KRW |
5,420.0000 KRW |
5,305.0000 KRW |
| 2022-09-24 |
5,457.3384 KRW |
1,256,217.8569 NEAR |
5,495.0000 KRW |
5,330.0000 KRW |
5,555.0000 KRW |
5,395.0000 KRW |
| 2022-09-23 |
5,437.8013 KRW |
2,388,609.8200 NEAR |
5,505.0000 KRW |
5,215.0000 KRW |
5,635.0000 KRW |
5,490.0000 KRW |
| 2022-09-22 |
5,415.1003 KRW |
1,833,546.1735 NEAR |
5,230.0000 KRW |
5,215.0000 KRW |
5,545.0000 KRW |
5,500.0000 KRW |
| 2022-09-21 |
5,369.0519 KRW |
2,849,772.0906 NEAR |
5,415.0000 KRW |
5,095.0000 KRW |
5,690.0000 KRW |
5,245.0000 KRW |
| 2022-09-20 |
5,582.5112 KRW |
1,496,095.1186 NEAR |
5,720.0000 KRW |
5,430.0000 KRW |
5,775.0000 KRW |
5,485.0000 KRW |
| 2022-09-19 |
5,587.1144 KRW |
2,511,436.0914 NEAR |
5,540.0000 KRW |
5,390.0000 KRW |
5,765.0000 KRW |
5,720.0000 KRW |
| 2022-09-18 |
5,876.0346 KRW |
2,307,391.2281 NEAR |
6,135.0000 KRW |
5,405.0000 KRW |
6,180.0000 KRW |
5,555.0000 KRW |
| 2022-09-17 |
6,055.6768 KRW |
1,545,958.2336 NEAR |
5,940.0000 KRW |
5,930.0000 KRW |
6,140.0000 KRW |
6,130.0000 KRW |
| 2022-09-16 |
5,938.7132 KRW |
1,814,960.8129 NEAR |
6,000.0000 KRW |
5,845.0000 KRW |
6,060.0000 KRW |
5,940.0000 KRW |
| 2022-09-15 |
6,145.0438 KRW |
2,588,790.2385 NEAR |
6,345.0000 KRW |
5,990.0000 KRW |
6,375.0000 KRW |
6,020.0000 KRW |
| 2022-09-14 |
6,277.5141 KRW |
2,627,317.0193 NEAR |
6,285.0000 KRW |
6,120.0000 KRW |
6,385.0000 KRW |
6,350.0000 KRW |
| 2022-09-13 |
6,579.6728 KRW |
5,504,937.4137 NEAR |
6,985.0000 KRW |
6,260.0000 KRW |
6,995.0000 KRW |
6,275.0000 KRW |
| 2022-09-12 |
6,985.1851 KRW |
7,159,211.4278 NEAR |
6,735.0000 KRW |
6,505.0000 KRW |
7,250.0000 KRW |
6,990.0000 KRW |
| 2022-09-11 |
6,639.7553 KRW |
2,589,922.1663 NEAR |
6,610.0000 KRW |
6,415.0000 KRW |
6,910.0000 KRW |
6,700.0000 KRW |
| 2022-09-10 |
6,605.8957 KRW |
3,226,117.3985 NEAR |
6,620.0000 KRW |
6,385.0000 KRW |
6,785.0000 KRW |
6,610.0000 KRW |
| 2022-09-09 |
6,549.7748 KRW |
3,149,027.3094 NEAR |
6,515.0000 KRW |
6,415.0000 KRW |
6,700.0000 KRW |
6,685.0000 KRW |
| 2022-09-08 |
6,279.7811 KRW |
6,467,483.8673 NEAR |
6,085.0000 KRW |
6,085.0000 KRW |
6,555.0000 KRW |
6,525.0000 KRW |
| 2022-09-07 |
5,850.0183 KRW |
3,835,876.8900 NEAR |
5,705.0000 KRW |
5,675.0000 KRW |
6,140.0000 KRW |
6,070.0000 KRW |
| 2022-09-06 |
6,014.1784 KRW |
6,472,154.8443 NEAR |
5,830.0000 KRW |
5,555.0000 KRW |
6,270.0000 KRW |
5,775.0000 KRW |
| 2022-09-05 |
5,794.5344 KRW |
1,209,274.2642 NEAR |
5,835.0000 KRW |
5,705.0000 KRW |
5,890.0000 KRW |
5,810.0000 KRW |
| 2022-09-04 |
5,776.4492 KRW |
1,023,152.6802 NEAR |
5,765.0000 KRW |
5,680.0000 KRW |
5,845.0000 KRW |
5,830.0000 KRW |
| 2022-09-03 |
5,768.0652 KRW |
961,366.2048 NEAR |
5,780.0000 KRW |
5,715.0000 KRW |
5,825.0000 KRW |
5,755.0000 KRW |
| 2022-09-02 |
5,869.6983 KRW |
3,025,107.3538 NEAR |
5,965.0000 KRW |
5,710.0000 KRW |
6,035.0000 KRW |
5,765.0000 KRW |
| 2022-09-01 |
5,916.2198 KRW |
2,825,977.8491 NEAR |
6,010.0000 KRW |
5,770.0000 KRW |
6,080.0000 KRW |
5,960.0000 KRW |
| 2022-08-31 |
5,993.9527 KRW |
5,451,426.9458 NEAR |
5,780.0000 KRW |
5,765.0000 KRW |
6,270.0000 KRW |
5,960.0000 KRW |
| 2022-08-30 |
5,684.6554 KRW |
4,224,991.0378 NEAR |
5,510.0000 KRW |
5,470.0000 KRW |
5,895.0000 KRW |
5,795.0000 KRW |
| 2022-08-29 |
5,325.2735 KRW |
1,946,339.4448 NEAR |
5,220.0000 KRW |
5,080.0000 KRW |
5,545.0000 KRW |
5,535.0000 KRW |
| 2022-08-28 |
5,349.6960 KRW |
1,555,441.6504 NEAR |
5,425.0000 KRW |
5,195.0000 KRW |
5,460.0000 KRW |
5,200.0000 KRW |
| 2022-08-27 |
5,412.5551 KRW |
1,600,521.2100 NEAR |
5,430.0000 KRW |
5,300.0000 KRW |
5,500.0000 KRW |
5,410.0000 KRW |
| 2022-08-26 |
5,759.9167 KRW |
4,824,194.2269 NEAR |
5,855.0000 KRW |
5,410.0000 KRW |
6,020.0000 KRW |
5,435.0000 KRW |
| 2022-08-25 |
5,865.9036 KRW |
2,566,078.0599 NEAR |
5,795.0000 KRW |
5,730.0000 KRW |
6,005.0000 KRW |
5,875.0000 KRW |
| 2022-08-24 |
5,811.8538 KRW |
3,398,612.2669 NEAR |
5,850.0000 KRW |
5,660.0000 KRW |
5,970.0000 KRW |
5,815.0000 KRW |
| 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 |