Market [unlinked] / KRW
Identifier on UpBit: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
2,391.9265 KRW |
2,383,065.7367 |
2,359.0000 KRW |
2,198.0000 KRW |
2,510.0000 KRW |
2,329.0000 KRW |
| 2025-11-03 |
2,541.2429 KRW |
2,523,463.5200 |
2,703.0000 KRW |
2,310.0000 KRW |
2,712.0000 KRW |
2,446.0000 KRW |
| 2025-11-02 |
2,708.5619 KRW |
536,763.9311 |
2,740.0000 KRW |
2,650.0000 KRW |
2,765.0000 KRW |
2,671.0000 KRW |
| 2025-11-01 |
2,725.1477 KRW |
525,178.6348 |
2,710.0000 KRW |
2,687.0000 KRW |
2,757.0000 KRW |
2,729.0000 KRW |
| 2025-10-31 |
2,723.3623 KRW |
814,927.4193 |
2,693.0000 KRW |
2,669.0000 KRW |
2,775.0000 KRW |
2,670.0000 KRW |
| 2025-10-30 |
2,690.4768 KRW |
2,728,443.4300 |
2,702.0000 KRW |
2,590.0000 KRW |
2,772.0000 KRW |
2,677.0000 KRW |
| 2025-10-29 |
2,752.0065 KRW |
4,535,511.7432 |
2,646.0000 KRW |
2,645.0000 KRW |
2,816.0000 KRW |
2,802.0000 KRW |
| 2025-10-28 |
2,602.1060 KRW |
2,400,739.4963 |
2,577.0000 KRW |
2,493.0000 KRW |
2,755.0000 KRW |
2,705.0000 KRW |
| 2025-10-27 |
2,739.2159 KRW |
2,157,073.2830 |
2,823.0000 KRW |
2,620.0000 KRW |
2,842.0000 KRW |
2,650.0000 KRW |
| 2025-10-26 |
2,816.8115 KRW |
1,037,941.5043 |
2,800.0000 KRW |
2,771.0000 KRW |
2,853.0000 KRW |
2,810.0000 KRW |
| 2025-10-25 |
2,799.7031 KRW |
1,499,223.4308 |
2,872.0000 KRW |
2,746.0000 KRW |
2,872.0000 KRW |
2,775.0000 KRW |
| 2025-10-24 |
2,921.1723 KRW |
3,175,450.2413 |
3,029.0000 KRW |
2,833.0000 KRW |
3,033.0000 KRW |
2,854.0000 KRW |
| 2025-10-23 |
3,020.2262 KRW |
1,896,558.9577 |
2,965.0000 KRW |
2,934.0000 KRW |
3,078.0000 KRW |
3,033.0000 KRW |
| 2025-10-22 |
2,975.6928 KRW |
2,751,263.2980 |
2,881.0000 KRW |
2,850.0000 KRW |
3,058.0000 KRW |
2,914.0000 KRW |
| 2025-10-21 |
2,933.0376 KRW |
3,153,699.5921 |
2,990.0000 KRW |
2,800.0000 KRW |
3,125.0000 KRW |
2,989.0000 KRW |
| 2025-10-20 |
3,069.0838 KRW |
6,494,517.8898 |
2,899.0000 KRW |
2,815.0000 KRW |
3,289.0000 KRW |
3,001.0000 KRW |
| 2025-10-19 |
2,784.7838 KRW |
931,891.8925 |
2,763.0000 KRW |
2,692.0000 KRW |
2,912.0000 KRW |
2,871.0000 KRW |
| 2025-10-18 |
2,767.8392 KRW |
1,048,929.0720 |
2,746.0000 KRW |
2,709.0000 KRW |
2,826.0000 KRW |
2,761.0000 KRW |
| 2025-10-17 |
2,659.6526 KRW |
3,032,595.0382 |
2,779.0000 KRW |
2,493.0000 KRW |
2,844.0000 KRW |
2,775.0000 KRW |
| 2025-10-16 |
2,823.5788 KRW |
3,984,172.8356 |
2,762.0000 KRW |
2,721.0000 KRW |
2,927.0000 KRW |
2,747.0000 KRW |
| 2025-10-15 |
2,875.0826 KRW |
2,822,668.3095 |
2,960.0000 KRW |
2,750.0000 KRW |
2,980.0000 KRW |
2,763.0000 KRW |
| 2025-10-14 |
3,047.4127 KRW |
4,682,490.6413 |
3,289.0000 KRW |
2,913.0000 KRW |
3,336.0000 KRW |
2,961.0000 KRW |
| 2025-10-13 |
3,389.5499 KRW |
4,922,701.5517 |
3,211.0000 KRW |
3,168.0000 KRW |
3,571.0000 KRW |
3,397.0000 KRW |
| 2025-10-12 |
2,952.7813 KRW |
5,892,693.9340 |
2,734.0000 KRW |
2,690.0000 KRW |
3,244.0000 KRW |
3,200.0000 KRW |
| 2025-10-11 |
2,762.7950 KRW |
4,104,778.4953 |
2,831.0000 KRW |
2,559.0000 KRW |
2,952.0000 KRW |
2,762.0000 KRW |
| 2025-10-10 |
4,060.5881 KRW |
2,286,649.7882 |
3,990.0000 KRW |
3,925.0000 KRW |
4,217.0000 KRW |
3,964.0000 KRW |
| 2025-10-09 |
3,990.8484 KRW |
2,566,181.6103 |
4,008.0000 KRW |
3,855.0000 KRW |
4,152.0000 KRW |
3,936.0000 KRW |
| 2025-10-08 |
3,894.9563 KRW |
2,100,599.3457 |
3,725.0000 KRW |
3,687.0000 KRW |
4,127.0000 KRW |
4,021.0000 KRW |
| 2025-10-07 |
3,925.5590 KRW |
1,644,964.4665 |
4,085.0000 KRW |
3,781.0000 KRW |
4,096.0000 KRW |
3,795.0000 KRW |
| 2025-10-06 |
3,973.6354 KRW |
1,762,060.5273 |
4,008.0000 KRW |
3,861.0000 KRW |
4,197.0000 KRW |
4,102.0000 KRW |
| 2025-10-05 |
4,056.4863 KRW |
1,648,698.4564 |
4,057.0000 KRW |
3,984.0000 KRW |
4,140.0000 KRW |
4,000.0000 KRW |
| 2025-10-04 |
4,186.1746 KRW |
1,549,731.0952 |
4,292.0000 KRW |
4,010.0000 KRW |
4,331.0000 KRW |
4,076.0000 KRW |
| 2025-10-03 |
4,050.9117 KRW |
2,324,024.4015 |
3,979.0000 KRW |
3,860.0000 KRW |
4,340.0000 KRW |
4,276.0000 KRW |
| 2025-10-02 |
4,023.0604 KRW |
2,289,712.8964 |
4,065.0000 KRW |
3,962.0000 KRW |
4,137.0000 KRW |
4,000.0000 KRW |
| 2025-10-01 |
3,996.2228 KRW |
2,504,629.1221 |
3,832.0000 KRW |
3,832.0000 KRW |
4,132.0000 KRW |
4,106.0000 KRW |
| 2025-09-30 |
3,886.0881 KRW |
2,037,062.8670 |
3,959.0000 KRW |
3,755.0000 KRW |
4,031.0000 KRW |
3,848.0000 KRW |
| 2025-09-29 |
4,099.1972 KRW |
5,084,200.8136 |
4,098.0000 KRW |
3,937.0000 KRW |
4,249.0000 KRW |
3,949.0000 KRW |
| 2025-09-28 |
3,889.3278 KRW |
2,500,593.2878 |
3,845.0000 KRW |
3,670.0000 KRW |
4,200.0000 KRW |
4,010.0000 KRW |
| 2025-09-27 |
3,842.3022 KRW |
2,957,405.9815 |
3,840.0000 KRW |
3,737.0000 KRW |
3,973.0000 KRW |
3,797.0000 KRW |
| 2025-09-26 |
3,591.1369 KRW |
2,656,568.5140 |
3,538.0000 KRW |
3,453.0000 KRW |
3,794.0000 KRW |
3,770.0000 KRW |
| 2025-09-25 |
3,712.2619 KRW |
4,356,060.6970 |
3,879.0000 KRW |
3,575.0000 KRW |
3,924.0000 KRW |
3,590.0000 KRW |
| 2025-09-24 |
3,782.1728 KRW |
6,476,963.9210 |
3,609.0000 KRW |
3,579.0000 KRW |
3,981.0000 KRW |
3,857.0000 KRW |
| 2025-09-23 |
3,568.3527 KRW |
3,662,875.4317 |
3,477.0000 KRW |
3,354.0000 KRW |
3,700.0000 KRW |
3,670.0000 KRW |
| 2025-09-22 |
3,555.7605 KRW |
4,712,544.8595 |
3,747.0000 KRW |
3,376.0000 KRW |
3,777.0000 KRW |
3,478.0000 KRW |
| 2025-09-21 |
3,766.1939 KRW |
9,583,562.5226 |
3,613.0000 KRW |
3,592.0000 KRW |
3,869.0000 KRW |
3,686.0000 KRW |
| 2025-09-20 |
3,623.8377 KRW |
2,612,959.0716 |
3,538.0000 KRW |
3,511.0000 KRW |
3,773.0000 KRW |
3,641.0000 KRW |
| 2025-09-19 |
3,718.2078 KRW |
4,403,527.1417 |
3,677.0000 KRW |
3,506.0000 KRW |
3,859.0000 KRW |
3,549.0000 KRW |
| 2025-09-18 |
3,433.1673 KRW |
1,491,009.3819 |
3,324.0000 KRW |
3,281.0000 KRW |
3,595.0000 KRW |
3,510.0000 KRW |
| 2025-09-17 |
3,208.6738 KRW |
791,304.2190 |
3,227.0000 KRW |
3,131.0000 KRW |
3,300.0000 KRW |
3,215.0000 KRW |
| 2025-09-16 |
3,170.5778 KRW |
943,153.7053 |
3,213.0000 KRW |
3,130.0000 KRW |
3,252.0000 KRW |
3,244.0000 KRW |