Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-10 |
1,422.8681 KRW |
916,852.0601 NEAR |
1,415.0000 KRW |
1,405.0000 KRW |
1,450.0000 KRW |
1,430.0000 KRW |
| 2023-10-09 |
1,435.6405 KRW |
2,446,675.1736 NEAR |
1,485.0000 KRW |
1,400.0000 KRW |
1,490.0000 KRW |
1,420.0000 KRW |
| 2023-10-08 |
1,478.5586 KRW |
899,601.1638 NEAR |
1,485.0000 KRW |
1,465.0000 KRW |
1,495.0000 KRW |
1,485.0000 KRW |
| 2023-10-07 |
1,487.6464 KRW |
1,347,520.7426 NEAR |
1,485.0000 KRW |
1,470.0000 KRW |
1,510.0000 KRW |
1,485.0000 KRW |
| 2023-10-06 |
1,478.7470 KRW |
1,204,399.6177 NEAR |
1,460.0000 KRW |
1,460.0000 KRW |
1,495.0000 KRW |
1,475.0000 KRW |
| 2023-10-05 |
1,479.9668 KRW |
1,097,664.4091 NEAR |
1,485.0000 KRW |
1,460.0000 KRW |
1,505.0000 KRW |
1,470.0000 KRW |
| 2023-10-04 |
1,473.3197 KRW |
1,678,654.2939 NEAR |
1,495.0000 KRW |
1,445.0000 KRW |
1,500.0000 KRW |
1,490.0000 KRW |
| 2023-10-03 |
1,517.2855 KRW |
2,240,851.7821 NEAR |
1,510.0000 KRW |
1,485.0000 KRW |
1,540.0000 KRW |
1,495.0000 KRW |
| 2023-10-02 |
1,557.7084 KRW |
1,678,373.6840 NEAR |
1,570.0000 KRW |
1,510.0000 KRW |
1,585.0000 KRW |
1,515.0000 KRW |
| 2023-10-01 |
1,554.8019 KRW |
935,548.5464 NEAR |
1,540.0000 KRW |
1,525.0000 KRW |
1,575.0000 KRW |
1,570.0000 KRW |
| 2023-09-30 |
1,535.0016 KRW |
1,051,038.8400 NEAR |
1,520.0000 KRW |
1,515.0000 KRW |
1,560.0000 KRW |
1,540.0000 KRW |
| 2023-09-29 |
1,504.4842 KRW |
1,021,204.0141 NEAR |
1,505.0000 KRW |
1,490.0000 KRW |
1,530.0000 KRW |
1,525.0000 KRW |
| 2023-09-28 |
1,480.5652 KRW |
941,570.4858 NEAR |
1,470.0000 KRW |
1,465.0000 KRW |
1,500.0000 KRW |
1,500.0000 KRW |
| 2023-09-27 |
1,470.2343 KRW |
1,547,725.1531 NEAR |
1,470.0000 KRW |
1,455.0000 KRW |
1,495.0000 KRW |
1,475.0000 KRW |
| 2023-09-26 |
1,481.6528 KRW |
963,582.7966 NEAR |
1,485.0000 KRW |
1,460.0000 KRW |
1,500.0000 KRW |
1,465.0000 KRW |
| 2023-09-25 |
1,490.6226 KRW |
878,880.9206 NEAR |
1,485.0000 KRW |
1,470.0000 KRW |
1,505.0000 KRW |
1,490.0000 KRW |
| 2023-09-24 |
1,500.5226 KRW |
1,354,129.8730 NEAR |
1,515.0000 KRW |
1,485.0000 KRW |
1,515.0000 KRW |
1,495.0000 KRW |
| 2023-09-23 |
1,510.3451 KRW |
978,479.6846 NEAR |
1,525.0000 KRW |
1,500.0000 KRW |
1,525.0000 KRW |
1,510.0000 KRW |
| 2023-09-22 |
1,511.7993 KRW |
1,681,475.0792 NEAR |
1,530.0000 KRW |
1,495.0000 KRW |
1,535.0000 KRW |
1,515.0000 KRW |
| 2023-09-21 |
1,549.9409 KRW |
6,363,218.9552 NEAR |
1,515.0000 KRW |
1,485.0000 KRW |
1,660.0000 KRW |
1,520.0000 KRW |
| 2023-09-20 |
1,499.0154 KRW |
1,046,341.7603 NEAR |
1,500.0000 KRW |
1,480.0000 KRW |
1,515.0000 KRW |
1,510.0000 KRW |
| 2023-09-19 |
1,492.8083 KRW |
867,827.3538 NEAR |
1,480.0000 KRW |
1,465.0000 KRW |
1,515.0000 KRW |
1,500.0000 KRW |
| 2023-09-18 |
1,489.7555 KRW |
1,405,874.3537 NEAR |
1,475.0000 KRW |
1,460.0000 KRW |
1,515.0000 KRW |
1,480.0000 KRW |
| 2023-09-17 |
1,494.5299 KRW |
1,081,058.1074 NEAR |
1,530.0000 KRW |
1,460.0000 KRW |
1,530.0000 KRW |
1,470.0000 KRW |
| 2023-09-16 |
1,526.7122 KRW |
1,184,171.2829 NEAR |
1,525.0000 KRW |
1,515.0000 KRW |
1,540.0000 KRW |
1,525.0000 KRW |
| 2023-09-15 |
1,502.9804 KRW |
1,280,288.5361 NEAR |
1,500.0000 KRW |
1,480.0000 KRW |
1,525.0000 KRW |
1,520.0000 KRW |
| 2023-09-14 |
1,491.0101 KRW |
1,496,427.6827 NEAR |
1,475.0000 KRW |
1,470.0000 KRW |
1,520.0000 KRW |
1,500.0000 KRW |
| 2023-09-13 |
1,469.1745 KRW |
1,088,148.6043 NEAR |
1,460.0000 KRW |
1,450.0000 KRW |
1,500.0000 KRW |
1,475.0000 KRW |
| 2023-09-12 |
1,487.2414 KRW |
2,310,315.4683 NEAR |
1,505.0000 KRW |
1,450.0000 KRW |
1,540.0000 KRW |
1,455.0000 KRW |
| 2023-09-11 |
1,520.9666 KRW |
1,198,438.6541 NEAR |
1,565.0000 KRW |
1,480.0000 KRW |
1,575.0000 KRW |
1,500.0000 KRW |
| 2023-09-10 |
1,560.7173 KRW |
942,391.1831 NEAR |
1,590.0000 KRW |
1,520.0000 KRW |
1,595.0000 KRW |
1,575.0000 KRW |
| 2023-09-09 |
1,583.5915 KRW |
660,135.1961 NEAR |
1,565.0000 KRW |
1,560.0000 KRW |
1,615.0000 KRW |
1,590.0000 KRW |
| 2023-09-08 |
1,560.1029 KRW |
701,302.7873 NEAR |
1,565.0000 KRW |
1,540.0000 KRW |
1,580.0000 KRW |
1,560.0000 KRW |
| 2023-09-07 |
1,547.3249 KRW |
530,976.5704 NEAR |
1,540.0000 KRW |
1,530.0000 KRW |
1,565.0000 KRW |
1,565.0000 KRW |
| 2023-09-06 |
1,533.7284 KRW |
629,355.9758 NEAR |
1,530.0000 KRW |
1,515.0000 KRW |
1,555.0000 KRW |
1,535.0000 KRW |
| 2023-09-05 |
1,532.5593 KRW |
572,469.9334 NEAR |
1,530.0000 KRW |
1,510.0000 KRW |
1,570.0000 KRW |
1,530.0000 KRW |
| 2023-09-04 |
1,534.8081 KRW |
568,167.8214 NEAR |
1,535.0000 KRW |
1,510.0000 KRW |
1,560.0000 KRW |
1,525.0000 KRW |
| 2023-09-03 |
1,529.6954 KRW |
287,191.3994 NEAR |
1,525.0000 KRW |
1,515.0000 KRW |
1,545.0000 KRW |
1,530.0000 KRW |
| 2023-09-02 |
1,536.2870 KRW |
447,358.1799 NEAR |
1,550.0000 KRW |
1,510.0000 KRW |
1,555.0000 KRW |
1,525.0000 KRW |
| 2023-09-01 |
1,565.7349 KRW |
591,941.9945 NEAR |
1,575.0000 KRW |
1,540.0000 KRW |
1,590.0000 KRW |
1,550.0000 KRW |
| 2023-08-31 |
1,607.5332 KRW |
749,634.5116 NEAR |
1,640.0000 KRW |
1,555.0000 KRW |
1,640.0000 KRW |
1,580.0000 KRW |
| 2023-08-30 |
1,638.9412 KRW |
547,765.5795 NEAR |
1,660.0000 KRW |
1,615.0000 KRW |
1,665.0000 KRW |
1,635.0000 KRW |
| 2023-08-29 |
1,650.1757 KRW |
1,261,732.7755 NEAR |
1,615.0000 KRW |
1,570.0000 KRW |
1,700.0000 KRW |
1,650.0000 KRW |
| 2023-08-28 |
1,588.1395 KRW |
764,079.3440 NEAR |
1,595.0000 KRW |
1,555.0000 KRW |
1,625.0000 KRW |
1,610.0000 KRW |
| 2023-08-27 |
1,633.8945 KRW |
869,382.0289 NEAR |
1,620.0000 KRW |
1,590.0000 KRW |
1,675.0000 KRW |
1,600.0000 KRW |
| 2023-08-26 |
1,628.1913 KRW |
460,741.7415 NEAR |
1,620.0000 KRW |
1,615.0000 KRW |
1,640.0000 KRW |
1,625.0000 KRW |
| 2023-08-25 |
1,624.0815 KRW |
1,562,693.3354 NEAR |
1,620.0000 KRW |
1,575.0000 KRW |
1,665.0000 KRW |
1,615.0000 KRW |
| 2023-08-24 |
1,617.1266 KRW |
550,950.2229 NEAR |
1,645.0000 KRW |
1,590.0000 KRW |
1,650.0000 KRW |
1,620.0000 KRW |
| 2023-08-23 |
1,620.8075 KRW |
1,614,235.6312 NEAR |
1,605.0000 KRW |
1,565.0000 KRW |
1,670.0000 KRW |
1,635.0000 KRW |
| 2023-08-22 |
1,561.0604 KRW |
1,236,313.3646 NEAR |
1,555.0000 KRW |
1,510.0000 KRW |
1,610.0000 KRW |
1,605.0000 KRW |