Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
7,748.5638 KRW |
3,280,657.6659 NEAR |
8,020.0000 KRW |
7,427.0000 KRW |
8,133.0000 KRW |
7,711.0000 KRW |
| 2025-01-07 |
8,447.5072 KRW |
2,548,080.5634 NEAR |
8,843.0000 KRW |
8,033.0000 KRW |
8,858.0000 KRW |
8,045.0000 KRW |
| 2025-01-06 |
8,761.1322 KRW |
2,280,494.8254 NEAR |
8,689.0000 KRW |
8,526.0000 KRW |
9,107.0000 KRW |
8,771.0000 KRW |
| 2025-01-05 |
8,506.9805 KRW |
2,208,326.5456 NEAR |
8,526.0000 KRW |
8,304.0000 KRW |
8,815.0000 KRW |
8,725.0000 KRW |
| 2025-01-04 |
8,578.5570 KRW |
1,987,813.5298 NEAR |
8,569.0000 KRW |
8,431.0000 KRW |
8,744.0000 KRW |
8,541.0000 KRW |
| 2025-01-03 |
8,328.0837 KRW |
2,793,554.9296 NEAR |
8,081.0000 KRW |
7,964.0000 KRW |
8,597.0000 KRW |
8,529.0000 KRW |
| 2025-01-02 |
8,060.7061 KRW |
2,328,020.1666 NEAR |
7,885.0000 KRW |
7,882.0000 KRW |
8,260.0000 KRW |
8,058.0000 KRW |
| 2025-01-01 |
7,571.5834 KRW |
2,069,475.6994 NEAR |
7,327.0000 KRW |
7,300.0000 KRW |
7,947.0000 KRW |
7,905.0000 KRW |
| 2024-12-31 |
7,470.7457 KRW |
2,242,246.2118 NEAR |
7,508.0000 KRW |
7,284.0000 KRW |
7,710.0000 KRW |
7,328.0000 KRW |
| 2024-12-30 |
7,615.2050 KRW |
2,862,120.1785 NEAR |
7,646.0000 KRW |
7,350.0000 KRW |
7,833.0000 KRW |
7,505.0000 KRW |
| 2024-12-29 |
7,921.8772 KRW |
2,053,346.0062 NEAR |
7,987.0000 KRW |
7,582.0000 KRW |
8,190.0000 KRW |
7,622.0000 KRW |
| 2024-12-28 |
7,788.9888 KRW |
1,272,523.9087 NEAR |
7,709.0000 KRW |
7,622.0000 KRW |
7,990.0000 KRW |
7,969.0000 KRW |
| 2024-12-27 |
7,750.1468 KRW |
2,062,781.3545 NEAR |
7,644.0000 KRW |
7,575.0000 KRW |
7,957.0000 KRW |
7,717.0000 KRW |
| 2024-12-26 |
7,792.8892 KRW |
2,629,842.0548 NEAR |
8,121.0000 KRW |
7,542.0000 KRW |
8,185.0000 KRW |
7,662.0000 KRW |
| 2024-12-25 |
8,254.4715 KRW |
2,323,749.0412 NEAR |
8,260.0000 KRW |
8,025.0000 KRW |
8,440.0000 KRW |
8,037.0000 KRW |
| 2024-12-24 |
8,237.0177 KRW |
3,294,009.0733 NEAR |
8,189.0000 KRW |
7,968.0000 KRW |
8,486.0000 KRW |
8,295.0000 KRW |
| 2024-12-23 |
7,699.9267 KRW |
2,437,109.6016 NEAR |
7,660.0000 KRW |
7,463.0000 KRW |
7,887.0000 KRW |
7,707.0000 KRW |
| 2024-12-22 |
7,607.5409 KRW |
2,906,611.7927 NEAR |
7,650.0000 KRW |
7,360.0000 KRW |
7,762.0000 KRW |
7,681.0000 KRW |
| 2024-12-21 |
8,014.1670 KRW |
4,415,542.6193 NEAR |
8,111.0000 KRW |
7,504.0000 KRW |
8,495.0000 KRW |
7,613.0000 KRW |
| 2024-12-20 |
7,526.3884 KRW |
10,082,918.3845 NEAR |
7,861.0000 KRW |
6,952.0000 KRW |
8,215.0000 KRW |
8,090.0000 KRW |
| 2024-12-19 |
8,239.1987 KRW |
7,608,675.1988 NEAR |
8,400.0000 KRW |
7,600.0000 KRW |
8,760.0000 KRW |
7,932.0000 KRW |
| 2024-12-18 |
9,011.2854 KRW |
5,329,795.0351 NEAR |
9,334.0000 KRW |
8,501.0000 KRW |
9,448.0000 KRW |
8,503.0000 KRW |
| 2024-12-17 |
9,758.3040 KRW |
5,625,846.6209 NEAR |
9,561.0000 KRW |
9,255.0000 KRW |
10,160.0000 KRW |
9,267.0000 KRW |
| 2024-12-16 |
9,739.4314 KRW |
3,232,136.5426 NEAR |
9,783.0000 KRW |
9,442.0000 KRW |
10,080.0000 KRW |
9,694.0000 KRW |
| 2024-12-15 |
9,600.9166 KRW |
1,990,498.8545 NEAR |
9,608.0000 KRW |
9,320.0000 KRW |
9,828.0000 KRW |
9,809.0000 KRW |
| 2024-12-14 |
9,670.5781 KRW |
3,017,213.6066 NEAR |
9,870.0000 KRW |
9,274.0000 KRW |
10,010.0000 KRW |
9,562.0000 KRW |
| 2024-12-13 |
9,850.0595 KRW |
4,265,919.9178 NEAR |
9,887.0000 KRW |
9,656.0000 KRW |
10,120.0000 KRW |
9,807.0000 KRW |
| 2024-12-12 |
10,009.9351 KRW |
4,918,006.8597 NEAR |
9,708.0000 KRW |
9,601.0000 KRW |
10,390.0000 KRW |
9,847.0000 KRW |
| 2024-12-11 |
9,326.8980 KRW |
4,329,394.5000 NEAR |
9,199.0000 KRW |
8,734.0000 KRW |
9,817.0000 KRW |
9,769.0000 KRW |
| 2024-12-10 |
9,137.9456 KRW |
8,299,875.1959 NEAR |
9,290.0000 KRW |
8,551.0000 KRW |
9,757.0000 KRW |
9,213.0000 KRW |
| 2024-12-09 |
9,872.1886 KRW |
8,266,887.9912 NEAR |
10,910.0000 KRW |
8,476.0000 KRW |
10,950.0000 KRW |
9,377.0000 KRW |
| 2024-12-08 |
10,699.2438 KRW |
2,840,762.3335 NEAR |
10,780.0000 KRW |
10,460.0000 KRW |
10,960.0000 KRW |
10,950.0000 KRW |
| 2024-12-07 |
10,905.6428 KRW |
3,334,504.5606 NEAR |
11,200.0000 KRW |
10,650.0000 KRW |
11,250.0000 KRW |
10,820.0000 KRW |
| 2024-12-06 |
11,062.3873 KRW |
10,256,687.0556 NEAR |
10,780.0000 KRW |
10,500.0000 KRW |
11,650.0000 KRW |
11,160.0000 KRW |
| 2024-12-05 |
10,659.5031 KRW |
9,385,171.5243 NEAR |
10,510.0000 KRW |
9,829.0000 KRW |
11,270.0000 KRW |
10,740.0000 KRW |
| 2024-12-04 |
10,473.8209 KRW |
8,123,774.7721 NEAR |
10,390.0000 KRW |
10,100.0000 KRW |
10,800.0000 KRW |
10,450.0000 KRW |
| 2024-12-03 |
9,787.0997 KRW |
15,041,681.4242 NEAR |
10,420.0000 KRW |
6,500.0000 KRW |
10,650.0000 KRW |
10,160.0000 KRW |
| 2024-12-02 |
9,515.5113 KRW |
9,677,283.4922 NEAR |
9,539.0000 KRW |
8,971.0000 KRW |
10,180.0000 KRW |
10,150.0000 KRW |
| 2024-12-01 |
9,640.4699 KRW |
4,509,469.5417 NEAR |
9,720.0000 KRW |
9,385.0000 KRW |
9,970.0000 KRW |
9,515.0000 KRW |
| 2024-11-30 |
9,670.6187 KRW |
5,105,297.8421 NEAR |
9,618.0000 KRW |
9,440.0000 KRW |
10,030.0000 KRW |
9,919.0000 KRW |
| 2024-11-29 |
9,584.8339 KRW |
4,769,328.8802 NEAR |
9,757.0000 KRW |
9,426.0000 KRW |
9,799.0000 KRW |
9,620.0000 KRW |
| 2024-11-28 |
9,445.8505 KRW |
5,415,959.1935 NEAR |
9,453.0000 KRW |
9,083.0000 KRW |
9,975.0000 KRW |
9,855.0000 KRW |
| 2024-11-27 |
9,264.2326 KRW |
6,133,109.5785 NEAR |
9,130.0000 KRW |
8,901.0000 KRW |
9,549.0000 KRW |
9,284.0000 KRW |
| 2024-11-26 |
8,768.1408 KRW |
7,816,365.2212 NEAR |
9,013.0000 KRW |
8,355.0000 KRW |
9,297.0000 KRW |
8,697.0000 KRW |
| 2024-11-25 |
9,523.6955 KRW |
13,700,306.4788 NEAR |
9,546.0000 KRW |
8,883.0000 KRW |
10,100.0000 KRW |
9,036.0000 KRW |
| 2024-11-24 |
8,964.2144 KRW |
20,422,483.7685 NEAR |
8,630.0000 KRW |
8,199.0000 KRW |
9,576.0000 KRW |
9,574.0000 KRW |
| 2024-11-23 |
8,623.7031 KRW |
12,944,655.5900 NEAR |
8,485.0000 KRW |
8,248.0000 KRW |
9,038.0000 KRW |
8,619.0000 KRW |
| 2024-11-22 |
7,981.3619 KRW |
9,269,388.8193 NEAR |
8,082.0000 KRW |
7,401.0000 KRW |
8,555.0000 KRW |
8,549.0000 KRW |
| 2024-11-21 |
7,855.2072 KRW |
6,605,485.5930 NEAR |
7,737.0000 KRW |
7,532.0000 KRW |
8,177.0000 KRW |
8,081.0000 KRW |
| 2024-11-20 |
7,919.9045 KRW |
5,496,172.9741 NEAR |
8,130.0000 KRW |
7,567.0000 KRW |
8,190.0000 KRW |
7,774.0000 KRW |