Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
1,600.5285 KRW |
275,680.9918 NEAR |
1,610.0000 KRW |
1,580.0000 KRW |
1,620.0000 KRW |
1,605.0000 KRW |
| 2023-08-19 |
1,590.0851 KRW |
527,654.4232 NEAR |
1,575.0000 KRW |
1,555.0000 KRW |
1,640.0000 KRW |
1,605.0000 KRW |
| 2023-08-18 |
1,551.2610 KRW |
1,170,953.9160 NEAR |
1,545.0000 KRW |
1,515.0000 KRW |
1,585.0000 KRW |
1,575.0000 KRW |
| 2023-08-17 |
1,583.3026 KRW |
1,883,847.5636 NEAR |
1,640.0000 KRW |
1,500.0000 KRW |
1,665.0000 KRW |
1,555.0000 KRW |
| 2023-08-16 |
1,684.3188 KRW |
2,100,965.9186 NEAR |
1,730.0000 KRW |
1,600.0000 KRW |
1,740.0000 KRW |
1,635.0000 KRW |
| 2023-08-15 |
1,757.2152 KRW |
962,337.3236 NEAR |
1,785.0000 KRW |
1,720.0000 KRW |
1,795.0000 KRW |
1,725.0000 KRW |
| 2023-08-14 |
1,793.9928 KRW |
633,756.8597 NEAR |
1,790.0000 KRW |
1,775.0000 KRW |
1,810.0000 KRW |
1,785.0000 KRW |
| 2023-08-13 |
1,793.0379 KRW |
515,457.8794 NEAR |
1,795.0000 KRW |
1,780.0000 KRW |
1,810.0000 KRW |
1,790.0000 KRW |
| 2023-08-12 |
1,792.4186 KRW |
1,057,776.9013 NEAR |
1,775.0000 KRW |
1,770.0000 KRW |
1,810.0000 KRW |
1,790.0000 KRW |
| 2023-08-11 |
1,772.9065 KRW |
717,959.1404 NEAR |
1,780.0000 KRW |
1,765.0000 KRW |
1,785.0000 KRW |
1,780.0000 KRW |
| 2023-08-10 |
1,776.9899 KRW |
791,501.2532 NEAR |
1,795.0000 KRW |
1,765.0000 KRW |
1,795.0000 KRW |
1,780.0000 KRW |
| 2023-08-09 |
1,797.9514 KRW |
792,294.3656 NEAR |
1,805.0000 KRW |
1,775.0000 KRW |
1,820.0000 KRW |
1,790.0000 KRW |
| 2023-08-08 |
1,790.4469 KRW |
599,123.5543 NEAR |
1,770.0000 KRW |
1,765.0000 KRW |
1,815.0000 KRW |
1,800.0000 KRW |
| 2023-08-07 |
1,775.4994 KRW |
992,527.9021 NEAR |
1,775.0000 KRW |
1,735.0000 KRW |
1,805.0000 KRW |
1,770.0000 KRW |
| 2023-08-06 |
1,793.3490 KRW |
797,495.7556 NEAR |
1,785.0000 KRW |
1,775.0000 KRW |
1,815.0000 KRW |
1,780.0000 KRW |
| 2023-08-05 |
1,777.1338 KRW |
844,772.7461 NEAR |
1,770.0000 KRW |
1,755.0000 KRW |
1,805.0000 KRW |
1,795.0000 KRW |
| 2023-08-04 |
1,786.6789 KRW |
939,139.3786 NEAR |
1,790.0000 KRW |
1,765.0000 KRW |
1,805.0000 KRW |
1,775.0000 KRW |
| 2023-08-03 |
1,836.3378 KRW |
1,364,575.4246 NEAR |
1,835.0000 KRW |
1,785.0000 KRW |
1,870.0000 KRW |
1,795.0000 KRW |
| 2023-08-02 |
1,833.7521 KRW |
1,432,458.6776 NEAR |
1,840.0000 KRW |
1,810.0000 KRW |
1,860.0000 KRW |
1,850.0000 KRW |
| 2023-08-01 |
1,796.6586 KRW |
2,039,405.1640 NEAR |
1,780.0000 KRW |
1,735.0000 KRW |
1,840.0000 KRW |
1,830.0000 KRW |
| 2023-07-31 |
1,801.2264 KRW |
945,273.2580 NEAR |
1,805.0000 KRW |
1,755.0000 KRW |
1,830.0000 KRW |
1,775.0000 KRW |
| 2023-07-30 |
1,814.2642 KRW |
1,818,423.3679 NEAR |
1,820.0000 KRW |
1,770.0000 KRW |
1,840.0000 KRW |
1,800.0000 KRW |
| 2023-07-29 |
1,813.2080 KRW |
1,286,780.8229 NEAR |
1,805.0000 KRW |
1,795.0000 KRW |
1,830.0000 KRW |
1,820.0000 KRW |
| 2023-07-28 |
1,793.1911 KRW |
1,289,155.8429 NEAR |
1,785.0000 KRW |
1,775.0000 KRW |
1,815.0000 KRW |
1,810.0000 KRW |
| 2023-07-27 |
1,776.2317 KRW |
1,047,756.4327 NEAR |
1,760.0000 KRW |
1,745.0000 KRW |
1,805.0000 KRW |
1,790.0000 KRW |
| 2023-07-26 |
1,736.6852 KRW |
1,971,623.1486 NEAR |
1,755.0000 KRW |
1,715.0000 KRW |
1,780.0000 KRW |
1,750.0000 KRW |
| 2023-07-25 |
1,758.5126 KRW |
1,896,542.3206 NEAR |
1,790.0000 KRW |
1,730.0000 KRW |
1,795.0000 KRW |
1,755.0000 KRW |
| 2023-07-24 |
1,825.1480 KRW |
2,795,842.6576 NEAR |
1,885.0000 KRW |
1,760.0000 KRW |
1,890.0000 KRW |
1,800.0000 KRW |
| 2023-07-23 |
1,881.9501 KRW |
1,916,695.7167 NEAR |
1,880.0000 KRW |
1,860.0000 KRW |
1,910.0000 KRW |
1,885.0000 KRW |
| 2023-07-22 |
1,905.5713 KRW |
1,851,344.5165 NEAR |
1,920.0000 KRW |
1,885.0000 KRW |
1,935.0000 KRW |
1,895.0000 KRW |
| 2023-07-21 |
1,948.9451 KRW |
3,937,228.4025 NEAR |
1,985.0000 KRW |
1,915.0000 KRW |
1,985.0000 KRW |
1,925.0000 KRW |
| 2023-07-20 |
2,003.8776 KRW |
18,215,402.9997 NEAR |
1,880.0000 KRW |
1,870.0000 KRW |
2,070.0000 KRW |
1,985.0000 KRW |
| 2023-07-19 |
1,916.8602 KRW |
3,125,417.3306 NEAR |
1,885.0000 KRW |
1,875.0000 KRW |
1,960.0000 KRW |
1,875.0000 KRW |
| 2023-07-18 |
1,886.0848 KRW |
2,809,341.5123 NEAR |
1,930.0000 KRW |
1,850.0000 KRW |
1,950.0000 KRW |
1,875.0000 KRW |
| 2023-07-17 |
1,892.4907 KRW |
3,997,599.2074 NEAR |
1,860.0000 KRW |
1,835.0000 KRW |
1,940.0000 KRW |
1,925.0000 KRW |
| 2023-07-16 |
1,905.2351 KRW |
2,002,821.3884 NEAR |
1,915.0000 KRW |
1,870.0000 KRW |
1,940.0000 KRW |
1,890.0000 KRW |
| 2023-07-15 |
1,911.4251 KRW |
3,224,436.5959 NEAR |
1,935.0000 KRW |
1,865.0000 KRW |
1,955.0000 KRW |
1,910.0000 KRW |
| 2023-07-14 |
1,952.0212 KRW |
14,655,483.5520 NEAR |
1,865.0000 KRW |
1,855.0000 KRW |
2,045.0000 KRW |
1,935.0000 KRW |
| 2023-07-13 |
1,796.8732 KRW |
4,708,030.9598 NEAR |
1,740.0000 KRW |
1,705.0000 KRW |
1,865.0000 KRW |
1,850.0000 KRW |
| 2023-07-12 |
1,757.1661 KRW |
2,500,491.7695 NEAR |
1,750.0000 KRW |
1,715.0000 KRW |
1,790.0000 KRW |
1,750.0000 KRW |
| 2023-07-11 |
1,758.3435 KRW |
3,503,828.4058 NEAR |
1,750.0000 KRW |
1,720.0000 KRW |
1,805.0000 KRW |
1,745.0000 KRW |
| 2023-07-10 |
1,732.1572 KRW |
2,526,120.7767 NEAR |
1,755.0000 KRW |
1,705.0000 KRW |
1,790.0000 KRW |
1,745.0000 KRW |
| 2023-07-09 |
1,786.4107 KRW |
3,266,024.4088 NEAR |
1,835.0000 KRW |
1,745.0000 KRW |
1,840.0000 KRW |
1,760.0000 KRW |
| 2023-07-08 |
1,819.8218 KRW |
3,698,718.1572 NEAR |
1,760.0000 KRW |
1,755.0000 KRW |
1,860.0000 KRW |
1,825.0000 KRW |
| 2023-07-07 |
1,786.6824 KRW |
4,297,892.1062 NEAR |
1,750.0000 KRW |
1,735.0000 KRW |
1,825.0000 KRW |
1,770.0000 KRW |
| 2023-07-06 |
1,777.2240 KRW |
2,821,127.3372 NEAR |
1,795.0000 KRW |
1,715.0000 KRW |
1,835.0000 KRW |
1,770.0000 KRW |
| 2023-07-05 |
1,815.7717 KRW |
2,691,669.3174 NEAR |
1,850.0000 KRW |
1,765.0000 KRW |
1,870.0000 KRW |
1,800.0000 KRW |
| 2023-07-04 |
1,879.5590 KRW |
2,627,760.0713 NEAR |
1,925.0000 KRW |
1,830.0000 KRW |
1,925.0000 KRW |
1,855.0000 KRW |
| 2023-07-03 |
1,931.9618 KRW |
2,095,873.9836 NEAR |
1,950.0000 KRW |
1,890.0000 KRW |
1,970.0000 KRW |
1,920.0000 KRW |
| 2023-07-02 |
1,936.8432 KRW |
2,284,842.1056 NEAR |
1,980.0000 KRW |
1,895.0000 KRW |
1,980.0000 KRW |
1,945.0000 KRW |