Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-19 |
8,226.1475 KRW |
4,708,513.5981 NEAR |
8,457.0000 KRW |
7,932.0000 KRW |
8,573.0000 KRW |
8,125.0000 KRW |
| 2024-11-18 |
8,310.6836 KRW |
7,199,772.2114 NEAR |
8,028.0000 KRW |
7,960.0000 KRW |
8,783.0000 KRW |
8,455.0000 KRW |
| 2024-11-17 |
8,348.9404 KRW |
7,878,717.0092 NEAR |
8,352.0000 KRW |
7,901.0000 KRW |
8,700.0000 KRW |
7,960.0000 KRW |
| 2024-11-16 |
8,461.8148 KRW |
14,733,881.7408 NEAR |
7,830.0000 KRW |
7,693.0000 KRW |
8,950.0000 KRW |
8,369.0000 KRW |
| 2024-11-15 |
7,726.3075 KRW |
8,549,956.0461 NEAR |
7,672.0000 KRW |
7,367.0000 KRW |
8,038.0000 KRW |
7,816.0000 KRW |
| 2024-11-14 |
7,543.6678 KRW |
8,126,817.2404 NEAR |
7,329.0000 KRW |
7,148.0000 KRW |
8,000.0000 KRW |
7,690.0000 KRW |
| 2024-11-13 |
7,497.8830 KRW |
10,831,042.1857 NEAR |
7,600.0000 KRW |
7,091.0000 KRW |
7,950.0000 KRW |
7,340.0000 KRW |
| 2024-11-12 |
7,693.4630 KRW |
17,703,525.0451 NEAR |
7,805.0000 KRW |
6,986.0000 KRW |
8,311.0000 KRW |
7,463.0000 KRW |
| 2024-11-11 |
7,300.4474 KRW |
23,386,444.9209 NEAR |
6,548.0000 KRW |
6,512.0000 KRW |
7,749.0000 KRW |
7,604.0000 KRW |
| 2024-11-10 |
6,601.0858 KRW |
6,550,079.6114 NEAR |
6,424.0000 KRW |
6,297.0000 KRW |
6,845.0000 KRW |
6,659.0000 KRW |
| 2024-11-09 |
6,100.2262 KRW |
3,310,503.4956 NEAR |
6,047.0000 KRW |
5,914.0000 KRW |
6,450.0000 KRW |
6,359.0000 KRW |
| 2024-11-08 |
5,903.6476 KRW |
4,118,568.1711 NEAR |
5,820.0000 KRW |
5,732.0000 KRW |
6,099.0000 KRW |
6,009.0000 KRW |
| 2024-11-07 |
5,810.7492 KRW |
3,068,783.1169 NEAR |
5,835.0000 KRW |
5,647.0000 KRW |
5,998.0000 KRW |
5,776.0000 KRW |
| 2024-11-06 |
5,666.4192 KRW |
5,389,910.9317 NEAR |
5,280.0000 KRW |
5,280.0000 KRW |
5,864.0000 KRW |
5,817.0000 KRW |
| 2024-11-05 |
5,254.3652 KRW |
2,519,672.2222 NEAR |
5,035.0000 KRW |
5,019.0000 KRW |
5,472.0000 KRW |
5,295.0000 KRW |
| 2024-11-04 |
5,072.1149 KRW |
1,813,723.0322 NEAR |
5,151.0000 KRW |
4,894.0000 KRW |
5,232.0000 KRW |
5,015.0000 KRW |
| 2024-11-03 |
5,140.9246 KRW |
2,880,051.3937 NEAR |
5,340.0000 KRW |
4,967.0000 KRW |
5,388.0000 KRW |
5,139.0000 KRW |
| 2024-11-02 |
5,445.9812 KRW |
1,404,163.3803 NEAR |
5,501.0000 KRW |
5,294.0000 KRW |
5,585.0000 KRW |
5,312.0000 KRW |