Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
3,083.9664 KRW |
20,787,946.9420 NEAR |
2,900.0000 KRW |
2,850.0000 KRW |
3,200.0000 KRW |
3,050.0000 KRW |
| 2023-04-14 |
2,913.3476 KRW |
4,803,023.6424 NEAR |
2,895.0000 KRW |
2,830.0000 KRW |
2,980.0000 KRW |
2,915.0000 KRW |
| 2023-04-13 |
2,899.7982 KRW |
5,560,723.2935 NEAR |
2,950.0000 KRW |
2,850.0000 KRW |
2,960.0000 KRW |
2,895.0000 KRW |
| 2023-04-12 |
2,842.1130 KRW |
13,810,724.8159 NEAR |
2,720.0000 KRW |
2,605.0000 KRW |
2,980.0000 KRW |
2,945.0000 KRW |
| 2023-04-11 |
2,736.0087 KRW |
2,530,962.4570 NEAR |
2,720.0000 KRW |
2,685.0000 KRW |
2,785.0000 KRW |
2,725.0000 KRW |
| 2023-04-10 |
2,654.6521 KRW |
1,462,560.5904 NEAR |
2,650.0000 KRW |
2,595.0000 KRW |
2,720.0000 KRW |
2,720.0000 KRW |
| 2023-04-09 |
2,617.1375 KRW |
1,511,648.5046 NEAR |
2,610.0000 KRW |
2,565.0000 KRW |
2,685.0000 KRW |
2,665.0000 KRW |
| 2023-04-08 |
2,638.8962 KRW |
1,369,461.7184 NEAR |
2,680.0000 KRW |
2,595.0000 KRW |
2,680.0000 KRW |
2,620.0000 KRW |
| 2023-04-07 |
2,646.2963 KRW |
3,141,804.2897 NEAR |
2,630.0000 KRW |
2,585.0000 KRW |
2,700.0000 KRW |
2,675.0000 KRW |
| 2023-04-06 |
2,629.5529 KRW |
2,145,579.6246 NEAR |
2,680.0000 KRW |
2,580.0000 KRW |
2,680.0000 KRW |
2,630.0000 KRW |
| 2023-04-05 |
2,681.1335 KRW |
2,418,443.0051 NEAR |
2,640.0000 KRW |
2,610.0000 KRW |
2,735.0000 KRW |
2,675.0000 KRW |
| 2023-04-04 |
2,596.3162 KRW |
1,578,487.0429 NEAR |
2,580.0000 KRW |
2,540.0000 KRW |
2,650.0000 KRW |
2,635.0000 KRW |
| 2023-04-03 |
2,549.5977 KRW |
2,342,036.5784 NEAR |
2,545.0000 KRW |
2,480.0000 KRW |
2,650.0000 KRW |
2,590.0000 KRW |
| 2023-04-02 |
2,599.5382 KRW |
2,176,190.1166 NEAR |
2,625.0000 KRW |
2,510.0000 KRW |
2,660.0000 KRW |
2,540.0000 KRW |
| 2023-04-01 |
2,621.2953 KRW |
1,490,577.0061 NEAR |
2,630.0000 KRW |
2,585.0000 KRW |
2,650.0000 KRW |
2,635.0000 KRW |
| 2023-03-31 |
2,568.9842 KRW |
1,963,453.1137 NEAR |
2,550.0000 KRW |
2,495.0000 KRW |
2,650.0000 KRW |
2,635.0000 KRW |
| 2023-03-30 |
2,591.2767 KRW |
2,167,005.0875 NEAR |
2,635.0000 KRW |
2,530.0000 KRW |
2,685.0000 KRW |
2,555.0000 KRW |
| 2023-03-29 |
2,570.2354 KRW |
2,382,872.7314 NEAR |
2,495.0000 KRW |
2,485.0000 KRW |
2,640.0000 KRW |
2,635.0000 KRW |
| 2023-03-28 |
2,444.1651 KRW |
1,423,670.0075 NEAR |
2,465.0000 KRW |
2,400.0000 KRW |
2,505.0000 KRW |
2,490.0000 KRW |
| 2023-03-27 |
2,512.9925 KRW |
1,813,512.2284 NEAR |
2,600.0000 KRW |
2,420.0000 KRW |
2,615.0000 KRW |
2,450.0000 KRW |
| 2023-03-26 |
2,592.0272 KRW |
967,974.7036 NEAR |
2,575.0000 KRW |
2,555.0000 KRW |
2,635.0000 KRW |
2,600.0000 KRW |
| 2023-03-25 |
2,602.5469 KRW |
1,140,008.9254 NEAR |
2,625.0000 KRW |
2,545.0000 KRW |
2,665.0000 KRW |
2,575.0000 KRW |
| 2023-03-24 |
2,658.1134 KRW |
2,272,751.2905 NEAR |
2,695.0000 KRW |
2,590.0000 KRW |
2,710.0000 KRW |
2,630.0000 KRW |
| 2023-03-23 |
2,619.3056 KRW |
2,260,909.9309 NEAR |
2,605.0000 KRW |
2,545.0000 KRW |
2,705.0000 KRW |
2,695.0000 KRW |
| 2023-03-22 |
2,653.1387 KRW |
3,394,312.3689 NEAR |
2,740.0000 KRW |
2,520.0000 KRW |
2,760.0000 KRW |
2,585.0000 KRW |
| 2023-03-21 |
2,676.0120 KRW |
5,380,922.0747 NEAR |
2,680.0000 KRW |
2,560.0000 KRW |
2,760.0000 KRW |
2,735.0000 KRW |
| 2023-03-20 |
2,786.8392 KRW |
7,510,824.7305 NEAR |
2,840.0000 KRW |
2,660.0000 KRW |
2,910.0000 KRW |
2,690.0000 KRW |
| 2023-03-19 |
2,874.4727 KRW |
12,728,321.6931 NEAR |
2,765.0000 KRW |
2,760.0000 KRW |
3,015.0000 KRW |
2,880.0000 KRW |
| 2023-03-18 |
2,864.4225 KRW |
3,394,564.0094 NEAR |
2,855.0000 KRW |
2,750.0000 KRW |
2,930.0000 KRW |
2,765.0000 KRW |
| 2023-03-17 |
2,721.6209 KRW |
3,275,978.6592 NEAR |
2,620.0000 KRW |
2,595.0000 KRW |
2,855.0000 KRW |
2,845.0000 KRW |
| 2023-03-16 |
2,588.9881 KRW |
2,757,542.4723 NEAR |
2,580.0000 KRW |
2,535.0000 KRW |
2,645.0000 KRW |
2,620.0000 KRW |
| 2023-03-15 |
2,692.3412 KRW |
5,041,663.8886 NEAR |
2,780.0000 KRW |
2,520.0000 KRW |
2,840.0000 KRW |
2,585.0000 KRW |
| 2023-03-14 |
2,730.5441 KRW |
5,573,245.4940 NEAR |
2,680.0000 KRW |
2,580.0000 KRW |
2,885.0000 KRW |
2,785.0000 KRW |
| 2023-03-13 |
2,614.3972 KRW |
4,292,688.7473 NEAR |
2,585.0000 KRW |
2,500.0000 KRW |
2,695.0000 KRW |
2,655.0000 KRW |
| 2023-03-12 |
2,474.8602 KRW |
2,279,292.1289 NEAR |
2,435.0000 KRW |
2,375.0000 KRW |
2,620.0000 KRW |
2,570.0000 KRW |
| 2023-03-11 |
2,418.4822 KRW |
2,695,171.9035 NEAR |
2,440.0000 KRW |
2,310.0000 KRW |
2,520.0000 KRW |
2,405.0000 KRW |
| 2023-03-10 |
2,387.9538 KRW |
2,732,472.8440 NEAR |
2,420.0000 KRW |
2,280.0000 KRW |
2,450.0000 KRW |
2,435.0000 KRW |
| 2023-03-09 |
2,467.3029 KRW |
3,088,550.2455 NEAR |
2,465.0000 KRW |
2,350.0000 KRW |
2,560.0000 KRW |
2,420.0000 KRW |
| 2023-03-08 |
2,551.1858 KRW |
2,130,793.4302 NEAR |
2,670.0000 KRW |
2,440.0000 KRW |
2,680.0000 KRW |
2,485.0000 KRW |
| 2023-03-07 |
2,671.3941 KRW |
2,462,668.1826 NEAR |
2,725.0000 KRW |
2,595.0000 KRW |
2,785.0000 KRW |
2,665.0000 KRW |
| 2023-03-06 |
2,695.8348 KRW |
1,794,855.1311 NEAR |
2,715.0000 KRW |
2,640.0000 KRW |
2,765.0000 KRW |
2,735.0000 KRW |
| 2023-03-05 |
2,764.4141 KRW |
1,614,426.6745 NEAR |
2,740.0000 KRW |
2,700.0000 KRW |
2,815.0000 KRW |
2,720.0000 KRW |
| 2023-03-04 |
2,772.6330 KRW |
1,810,787.7996 NEAR |
2,795.0000 KRW |
2,670.0000 KRW |
2,830.0000 KRW |
2,730.0000 KRW |
| 2023-03-03 |
2,810.6276 KRW |
4,063,313.5925 NEAR |
3,005.0000 KRW |
2,740.0000 KRW |
3,005.0000 KRW |
2,790.0000 KRW |
| 2023-03-02 |
2,983.0313 KRW |
2,180,947.3136 NEAR |
3,055.0000 KRW |
2,935.0000 KRW |
3,070.0000 KRW |
2,990.0000 KRW |
| 2023-03-01 |
3,056.0485 KRW |
3,998,997.1451 NEAR |
2,990.0000 KRW |
2,940.0000 KRW |
3,135.0000 KRW |
3,055.0000 KRW |
| 2023-02-28 |
3,038.5302 KRW |
2,575,906.6813 NEAR |
3,120.0000 KRW |
2,970.0000 KRW |
3,140.0000 KRW |
3,005.0000 KRW |
| 2023-02-27 |
3,121.5901 KRW |
2,633,242.4576 NEAR |
3,155.0000 KRW |
3,055.0000 KRW |
3,210.0000 KRW |
3,105.0000 KRW |
| 2023-02-26 |
3,085.1636 KRW |
1,956,018.2359 NEAR |
3,060.0000 KRW |
3,025.0000 KRW |
3,165.0000 KRW |
3,125.0000 KRW |
| 2023-02-25 |
3,048.6133 KRW |
3,525,145.4427 NEAR |
3,090.0000 KRW |
2,940.0000 KRW |
3,110.0000 KRW |
3,035.0000 KRW |