Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| NEAR Protocol | NEARKRW | 암호화폐 | 8,437,953,867 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -150.00 | -1.33% | 11,120.00 | 11,120.00 | 11,130.00 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 11,270.00 | 11,340.00 | 11,050.00 | 11,270.00 | 1,320.00 - 12,980.00 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| UPBT | 15:54:17 | 0.907457 | 11,130.00 | KRW |
NEARKRW Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 10,160.00 | 11,780.00 | 9,671.00 | 1,553,750.10 | 960.00 | 9.45% |
| 1개월 | 10,210.00 | 11,780.00 | 7,426.00 | 1,641,463.72 | 910.00 | 8.91% |
| 3개월 | 5,614.00 | 12,980.00 | 5,127.00 | 1,820,683.07 | 5,506.00 | 98.08% |
| 6개월 | 2,680.00 | 12,980.00 | 2,330.00 | 2,023,384.27 | 8,440.00 | 314.93% |
| 1년 | 2,185.00 | 12,980.00 | 1,320.00 | 1,609,774.63 | 8,935.00 | 408.92% |
| 3년 | 13,070.00 | 24,740.00 | 1,320.00 | 1,516,720.54 | -1,950.00 | -14.92% |
| 5년 | 13,070.00 | 24,740.00 | 1,320.00 | 1,516,720.54 | -1,950.00 | -14.92% |
NEARKRW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 21 5월(5) 2024 | 11,270.00 | 440.00 | 4.06% | 10,850.00 | 11,390.00 | 10,690.00 | 2,981,031.00 |
| 20 5월(5) 2024 | 10,830.00 | -190.00 | -1.72% | 11,030.00 | 11,090.00 | 10,600.00 | 1,040,237.00 |
| 19 5월(5) 2024 | 11,020.00 | -100.00 | -0.90% | 11,130.00 | 11,230.00 | 10,900.00 | 1,090,603.00 |
| 18 5월(5) 2024 | 11,120.00 | -60.00 | -0.54% | 11,150.00 | 11,780.00 | 11,020.00 | 1,373,731.00 |
| 17 5월(5) 2024 | 11,180.00 | -30.00 | -0.27% | 11,170.00 | 11,470.00 | 10,910.00 | 1,536,275.00 |
| 16 5월(5) 2024 | 11,210.00 | 1,319.00 | 13.34% | 9,891.00 | 11,230.00 | 9,671.00 | 1,425,688.00 |
| 15 5월(5) 2024 | 9,891.00 | -299.00 | -2.93% | 10,160.00 | 10,340.00 | 9,740.00 | 1,428,682.00 |
| 14 5월(5) 2024 | 10,190.00 | 483.00 | 4.98% | 9,699.00 | 10,290.00 | 9,200.00 | 2,902,592.00 |
| 13 5월(5) 2024 | 9,707.00 | -203.00 | -2.05% | 9,907.00 | 9,969.00 | 9,670.00 | 958,683.00 |
| 12 5월(5) 2024 | 9,910.00 | -330.00 | -3.22% | 10,250.00 | 10,320.00 | 9,897.00 | 1,241,940.00 |
| 11 5월(5) 2024 | 10,240.00 | -140.00 | -1.35% | 10,450.00 | 10,670.00 | 10,080.00 | 1,647,415.00 |
| 10 5월(5) 2024 | 10,380.00 | 827.00 | 8.66% | 9,560.00 | 10,450.00 | 9,560.00 | 1,526,300.00 |
| 09 5월(5) 2024 | 9,553.00 | -547.00 | -5.42% | 10,030.00 | 10,270.00 | 9,520.00 | 1,642,976.00 |
| 08 5월(5) 2024 | 10,100.00 | -170.00 | -1.66% | 10,250.00 | 10,840.00 | 10,050.00 | 1,564,623.00 |
| 07 5월(5) 2024 | 10,270.00 | -230.00 | -2.19% | 10,540.00 | 10,610.00 | 10,050.00 | 2,767,344.00 |
| 06 5월(5) 2024 | 10,500.00 | 754.00 | 7.74% | 9,729.00 | 10,560.00 | 9,420.00 | 1,461,874.00 |
| 05 5월(5) 2024 | 9,746.00 | -28.00 | -0.29% | 9,739.00 | 9,865.00 | 9,555.00 | 1,383,957.00 |
| 04 5월(5) 2024 | 9,774.00 | 1,199.00 | 13.98% | 8,570.00 | 9,813.00 | 8,498.00 | 1,767,316.00 |
| 03 5월(5) 2024 | 8,575.00 | -222.00 | -2.52% | 8,792.00 | 8,851.00 | 8,300.00 | 1,612,717.00 |
| 02 5월(5) 2024 | 8,797.00 | -129.00 | -1.45% | 8,884.00 | 9,130.00 | 8,123.00 | 2,066,870.00 |
| 01 5월(5) 2024 | 8,926.00 | -977.00 | -9.87% | 9,836.00 | 9,887.00 | 8,471.00 | 1,499,079.00 |
| 30 4월(4) 2024 | 9,903.00 | -197.00 | -1.95% | 7,968.00 | 10,190.00 | 7,426.00 | 2,376,308.00 |
| 29 4월(4) 2024 | 10,100.00 | -290.00 | -2.79% | 10,290.00 | 10,700.00 | 10,070.00 | 1,434,011.00 |
| 28 4월(4) 2024 | 10,390.00 | 410.00 | 4.11% | 9,984.00 | 10,960.00 | 9,767.00 | 1,411,045.00 |
| 27 4월(4) 2024 | 9,980.00 | -310.00 | -3.01% | 10,280.00 | 10,780.00 | 9,960.00 | 1,381,997.00 |
| 26 4월(4) 2024 | 10,290.00 | 315.00 | 3.16% | 10,020.00 | 10,420.00 | 9,547.00 | 1,687,586.00 |
| 25 4월(4) 2024 | 9,975.00 | -14.00 | -0.14% | 9,978.00 | 10,590.00 | 9,791.00 | 1,449,724.00 |
| 24 4월(4) 2024 | 9,989.00 | -211.00 | -2.07% | 10,210.00 | 10,520.00 | 9,900.00 | 1,300,368.00 |
| 23 4월(4) 2024 | 10,200.00 | 777.00 | 8.25% | 9,472.00 | 10,500.00 | 9,292.00 | 1,824,937.00 |
| 22 4월(4) 2024 | 9,423.00 | 341.00 | 3.75% | 9,081.00 | 9,466.00 | 8,881.00 | 1,477,209.00 |
| 21 4월(4) 2024 | 9,082.00 | 868.00 | 10.57% | 8,205.00 | 9,130.00 | 8,100.00 | 1,894,402.00 |
