Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
5,585.4539 KRW |
2,556,212.7210 NEAR |
5,664.0000 KRW |
5,423.0000 KRW |
5,799.0000 KRW |
5,507.0000 KRW |
| 2024-10-31 |
5,825.1037 KRW |
2,382,590.3027 NEAR |
6,000.0000 KRW |
5,623.0000 KRW |
6,026.0000 KRW |
5,691.0000 KRW |
| 2024-10-30 |
6,049.5148 KRW |
2,200,311.7886 NEAR |
6,187.0000 KRW |
5,938.0000 KRW |
6,187.0000 KRW |
5,980.0000 KRW |
| 2024-10-29 |
6,169.2254 KRW |
2,958,428.1456 NEAR |
5,988.0000 KRW |
5,970.0000 KRW |
6,279.0000 KRW |
6,168.0000 KRW |
| 2024-10-28 |
5,874.2967 KRW |
2,110,819.7475 NEAR |
6,003.0000 KRW |
5,695.0000 KRW |
6,060.0000 KRW |
6,050.0000 KRW |
| 2024-10-27 |
5,949.2654 KRW |
1,041,438.7639 NEAR |
5,934.0000 KRW |
5,862.0000 KRW |
6,105.0000 KRW |
6,049.0000 KRW |
| 2024-10-26 |
5,893.7885 KRW |
1,758,871.8057 NEAR |
5,895.0000 KRW |
5,785.0000 KRW |
5,990.0000 KRW |
5,930.0000 KRW |
| 2024-10-25 |
6,317.9696 KRW |
2,105,704.5343 NEAR |
6,514.0000 KRW |
6,135.0000 KRW |
6,533.0000 KRW |
6,205.0000 KRW |
| 2024-10-24 |
6,434.8678 KRW |
1,666,165.7826 NEAR |
6,451.0000 KRW |
6,288.0000 KRW |
6,574.0000 KRW |
6,505.0000 KRW |
| 2024-10-23 |
6,355.4701 KRW |
1,781,347.8885 NEAR |
6,455.0000 KRW |
6,200.0000 KRW |
6,466.0000 KRW |
6,420.0000 KRW |
| 2024-10-22 |
6,485.5353 KRW |
2,304,191.7248 NEAR |
6,551.0000 KRW |
6,377.0000 KRW |
6,633.0000 KRW |
6,475.0000 KRW |
| 2024-10-21 |
6,726.8426 KRW |
2,861,986.9579 NEAR |
6,774.0000 KRW |
6,499.0000 KRW |
6,885.0000 KRW |
6,648.0000 KRW |
| 2024-10-20 |
6,591.6895 KRW |
2,071,012.7274 NEAR |
6,584.0000 KRW |
6,443.0000 KRW |
6,778.0000 KRW |
6,778.0000 KRW |
| 2024-10-19 |
6,632.2473 KRW |
1,827,400.0308 NEAR |
6,670.0000 KRW |
6,500.0000 KRW |
6,726.0000 KRW |
6,598.0000 KRW |
| 2024-10-18 |
6,564.2264 KRW |
2,085,952.9566 NEAR |
6,498.0000 KRW |
6,438.0000 KRW |
6,715.0000 KRW |
6,661.0000 KRW |
| 2024-10-17 |
6,565.9791 KRW |
2,713,807.6109 NEAR |
6,711.0000 KRW |
6,370.0000 KRW |
6,817.0000 KRW |
6,484.0000 KRW |
| 2024-10-16 |
6,745.8628 KRW |
3,154,271.4513 NEAR |
6,845.0000 KRW |
6,636.0000 KRW |
6,875.0000 KRW |
6,727.0000 KRW |
| 2024-10-15 |
6,800.6665 KRW |
5,828,015.3944 NEAR |
6,743.0000 KRW |
6,567.0000 KRW |
7,103.0000 KRW |
6,795.0000 KRW |
| 2024-10-14 |
6,532.4728 KRW |
3,781,424.9755 NEAR |
6,347.0000 KRW |
6,259.0000 KRW |
6,778.0000 KRW |
6,728.0000 KRW |
| 2024-10-13 |
6,383.4948 KRW |
1,601,529.7682 NEAR |
6,529.0000 KRW |
6,211.0000 KRW |
6,570.0000 KRW |
6,266.0000 KRW |
| 2024-10-12 |
6,473.7521 KRW |
1,950,197.0014 NEAR |
6,400.0000 KRW |
6,320.0000 KRW |
6,620.0000 KRW |
6,520.0000 KRW |
| 2024-10-11 |
6,378.0106 KRW |
1,863,528.1916 NEAR |
6,260.0000 KRW |
6,182.0000 KRW |
6,502.0000 KRW |
6,414.0000 KRW |
| 2024-10-10 |
6,208.8091 KRW |
2,249,440.7446 NEAR |
6,259.0000 KRW |
6,052.0000 KRW |
6,347.0000 KRW |
6,224.0000 KRW |
| 2024-10-09 |
6,523.5814 KRW |
2,234,240.0212 NEAR |
6,628.0000 KRW |
6,237.0000 KRW |
6,739.0000 KRW |
6,238.0000 KRW |
| 2024-10-08 |
6,776.1372 KRW |
2,492,008.9323 NEAR |
6,805.0000 KRW |
6,601.0000 KRW |
6,959.0000 KRW |
6,667.0000 KRW |
| 2024-10-07 |
6,946.5369 KRW |
5,228,039.6358 NEAR |
6,655.0000 KRW |
6,616.0000 KRW |
7,142.0000 KRW |
6,989.0000 KRW |
| 2024-10-06 |
6,494.0204 KRW |
1,618,204.7528 NEAR |
6,465.0000 KRW |
6,370.0000 KRW |
6,641.0000 KRW |
6,540.0000 KRW |
| 2024-10-05 |
6,443.1251 KRW |
2,082,735.3250 NEAR |
6,525.0000 KRW |
6,284.0000 KRW |
6,580.0000 KRW |
6,434.0000 KRW |
| 2024-10-04 |
6,389.9410 KRW |
3,732,450.6372 NEAR |
6,300.0000 KRW |
6,223.0000 KRW |
6,565.0000 KRW |
6,509.0000 KRW |
| 2024-10-03 |
6,209.7144 KRW |
3,687,722.9724 NEAR |
6,238.0000 KRW |
6,000.0000 KRW |
6,427.0000 KRW |
6,237.0000 KRW |
| 2024-10-02 |
6,431.3148 KRW |
3,828,218.8177 NEAR |
6,497.0000 KRW |
6,096.0000 KRW |
6,662.0000 KRW |
6,268.0000 KRW |
| 2024-10-01 |
6,809.3815 KRW |
5,902,158.6605 NEAR |
6,997.0000 KRW |
6,185.0000 KRW |
7,355.0000 KRW |
6,486.0000 KRW |
| 2024-09-30 |
7,010.3734 KRW |
2,685,172.1950 NEAR |
7,210.0000 KRW |
6,842.0000 KRW |
7,216.0000 KRW |
7,137.0000 KRW |
| 2024-09-29 |
7,191.0930 KRW |
2,141,202.0646 NEAR |
7,317.0000 KRW |
7,061.0000 KRW |
7,362.0000 KRW |
7,135.0000 KRW |
| 2024-09-28 |
7,193.5599 KRW |
2,453,583.6219 NEAR |
7,210.0000 KRW |
7,051.0000 KRW |
7,328.0000 KRW |
7,269.0000 KRW |
| 2024-09-27 |
7,308.7826 KRW |
3,702,251.2560 NEAR |
7,328.0000 KRW |
7,104.0000 KRW |
7,593.0000 KRW |
7,217.0000 KRW |
| 2024-09-26 |
7,343.2002 KRW |
6,316,770.1222 NEAR |
6,875.0000 KRW |
6,827.0000 KRW |
7,745.0000 KRW |
7,392.0000 KRW |
| 2024-09-25 |
7,018.1094 KRW |
2,783,533.4351 NEAR |
7,062.0000 KRW |
6,872.0000 KRW |
7,199.0000 KRW |
6,900.0000 KRW |
| 2024-09-24 |
6,941.6766 KRW |
5,461,485.9453 NEAR |
6,849.0000 KRW |
6,713.0000 KRW |
7,130.0000 KRW |
7,079.0000 KRW |
| 2024-09-23 |
6,617.3788 KRW |
9,528,778.9355 NEAR |
6,050.0000 KRW |
5,890.0000 KRW |
6,995.0000 KRW |
6,745.0000 KRW |
| 2024-09-22 |
6,032.9185 KRW |
2,152,836.0718 NEAR |
6,225.0000 KRW |
5,850.0000 KRW |
6,242.0000 KRW |
6,077.0000 KRW |
| 2024-09-21 |
5,940.0900 KRW |
2,604,122.3645 NEAR |
5,861.0000 KRW |
5,744.0000 KRW |
6,220.0000 KRW |
6,212.0000 KRW |
| 2024-09-20 |
5,870.4759 KRW |
3,560,177.2595 NEAR |
5,834.0000 KRW |
5,681.0000 KRW |
6,015.0000 KRW |
5,867.0000 KRW |
| 2024-09-19 |
5,956.0098 KRW |
4,452,519.3211 NEAR |
5,692.0000 KRW |
5,692.0000 KRW |
6,109.0000 KRW |
5,853.0000 KRW |
| 2024-09-18 |
5,456.0213 KRW |
2,825,315.0719 NEAR |
5,542.0000 KRW |
5,318.0000 KRW |
5,681.0000 KRW |
5,631.0000 KRW |
| 2024-09-17 |
5,506.4566 KRW |
3,261,544.5646 NEAR |
5,240.0000 KRW |
5,160.0000 KRW |
5,758.0000 KRW |
5,512.0000 KRW |
| 2024-09-16 |
5,314.9386 KRW |
1,759,797.4744 NEAR |
5,417.0000 KRW |
5,204.0000 KRW |
5,423.0000 KRW |
5,250.0000 KRW |
| 2024-09-15 |
5,607.1022 KRW |
1,579,493.5533 NEAR |
5,623.0000 KRW |
5,448.0000 KRW |
5,720.0000 KRW |
5,470.0000 KRW |
| 2024-09-14 |
5,652.7971 KRW |
1,289,080.1112 NEAR |
5,743.0000 KRW |
5,585.0000 KRW |
5,770.0000 KRW |
5,629.0000 KRW |
| 2024-09-13 |
5,675.8556 KRW |
2,269,365.3226 NEAR |
5,719.0000 KRW |
5,547.0000 KRW |
5,845.0000 KRW |
5,749.0000 KRW |