Market [unlinked] / KRW
Identifier on UpBit: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1,429.9655 KRW |
1,577,342.7189 |
1,373.0000 KRW |
1,368.0000 KRW |
1,477.0000 KRW |
1,391.0000 KRW |
| 2025-12-04 |
1,409.0180 KRW |
967,718.9649 |
1,422.0000 KRW |
1,353.0000 KRW |
1,452.0000 KRW |
1,376.0000 KRW |
| 2025-12-03 |
1,457.6055 KRW |
3,137,133.5465 |
1,398.0000 KRW |
1,379.0000 KRW |
1,540.0000 KRW |
1,424.0000 KRW |
| 2025-12-02 |
1,331.7346 KRW |
2,568,568.4214 |
1,380.0000 KRW |
1,281.0000 KRW |
1,412.0000 KRW |
1,407.0000 KRW |
| 2025-12-01 |
1,466.3488 KRW |
6,360,332.5146 |
1,450.0000 KRW |
1,292.0000 KRW |
1,650.0000 KRW |
1,365.0000 KRW |
| 2025-11-30 |
1,468.9328 KRW |
556,472.5295 |
1,511.0000 KRW |
1,432.0000 KRW |
1,533.0000 KRW |
1,461.0000 KRW |
| 2025-11-29 |
1,517.7019 KRW |
675,157.4729 |
1,553.0000 KRW |
1,470.0000 KRW |
1,589.0000 KRW |
1,474.0000 KRW |
| 2025-11-28 |
1,652.2994 KRW |
2,215,217.7679 |
1,596.0000 KRW |
1,519.0000 KRW |
1,827.0000 KRW |
1,547.0000 KRW |
| 2025-11-27 |
1,606.3372 KRW |
2,594,209.8519 |
1,545.0000 KRW |
1,527.0000 KRW |
1,663.0000 KRW |
1,631.0000 KRW |
| 2025-11-26 |
1,548.0451 KRW |
771,930.9244 |
1,581.0000 KRW |
1,499.0000 KRW |
1,584.0000 KRW |
1,539.0000 KRW |
| 2025-11-25 |
1,578.4254 KRW |
1,172,557.3031 |
1,582.0000 KRW |
1,525.0000 KRW |
1,622.0000 KRW |
1,563.0000 KRW |
| 2025-11-24 |
1,552.0823 KRW |
2,554,361.0069 |
1,518.0000 KRW |
1,502.0000 KRW |
1,593.0000 KRW |
1,558.0000 KRW |
| 2025-11-23 |
1,560.4876 KRW |
1,749,817.7046 |
1,514.0000 KRW |
1,496.0000 KRW |
1,613.0000 KRW |
1,528.0000 KRW |
| 2025-11-22 |
1,523.6071 KRW |
807,567.4195 |
1,542.0000 KRW |
1,467.0000 KRW |
1,579.0000 KRW |
1,510.0000 KRW |
| 2025-11-21 |
1,568.8359 KRW |
1,754,021.7735 |
1,642.0000 KRW |
1,485.0000 KRW |
1,668.0000 KRW |
1,520.0000 KRW |
| 2025-11-20 |
1,733.3798 KRW |
1,339,572.9747 |
1,820.0000 KRW |
1,623.0000 KRW |
1,839.0000 KRW |
1,624.0000 KRW |
| 2025-11-19 |
1,843.7737 KRW |
534,020.2697 |
1,938.0000 KRW |
1,762.0000 KRW |
1,947.0000 KRW |
1,800.0000 KRW |
| 2025-11-18 |
1,903.9927 KRW |
797,645.4208 |
1,940.0000 KRW |
1,852.0000 KRW |
1,986.0000 KRW |
1,953.0000 KRW |
| 2025-11-17 |
2,010.3149 KRW |
555,077.4607 |
2,002.0000 KRW |
1,918.0000 KRW |
2,075.0000 KRW |
1,945.0000 KRW |
| 2025-11-16 |
2,069.5627 KRW |
546,692.1772 |
2,132.0000 KRW |
1,979.0000 KRW |
2,150.0000 KRW |
1,981.0000 KRW |
| 2025-11-15 |
2,161.3260 KRW |
300,548.8314 |
2,120.0000 KRW |
2,111.0000 KRW |
2,219.0000 KRW |
2,116.0000 KRW |
| 2025-11-14 |
2,189.3728 KRW |
493,508.3863 |
2,252.0000 KRW |
2,117.0000 KRW |
2,257.0000 KRW |
2,163.0000 KRW |
| 2025-11-13 |
2,416.3509 KRW |
474,588.5102 |
2,373.0000 KRW |
2,345.0000 KRW |
2,505.0000 KRW |
2,396.0000 KRW |
| 2025-11-12 |
2,366.0805 KRW |
438,134.2873 |
2,342.0000 KRW |
2,309.0000 KRW |
2,442.0000 KRW |
2,394.0000 KRW |
| 2025-11-11 |
2,455.2029 KRW |
523,286.8771 |
2,502.0000 KRW |
2,369.0000 KRW |
2,538.0000 KRW |
2,371.0000 KRW |
| 2025-11-10 |
2,615.7685 KRW |
1,918,011.6109 |
2,466.0000 KRW |
2,454.0000 KRW |
2,717.0000 KRW |
2,513.0000 KRW |
| 2025-11-09 |
2,408.6533 KRW |
639,154.5682 |
2,421.0000 KRW |
2,325.0000 KRW |
2,530.0000 KRW |
2,500.0000 KRW |
| 2025-11-08 |
2,409.2633 KRW |
797,330.2219 |
2,383.0000 KRW |
2,352.0000 KRW |
2,482.0000 KRW |
2,381.0000 KRW |
| 2025-11-07 |
2,296.1314 KRW |
1,668,276.8145 |
2,185.0000 KRW |
2,162.0000 KRW |
2,470.0000 KRW |
2,416.0000 KRW |
| 2025-11-06 |
2,182.6497 KRW |
1,651,938.0438 |
2,282.0000 KRW |
2,071.0000 KRW |
2,290.0000 KRW |
2,189.0000 KRW |
| 2025-11-05 |
2,280.5127 KRW |
1,758,612.5043 |
2,348.0000 KRW |
2,191.0000 KRW |
2,355.0000 KRW |
2,320.0000 KRW |
| 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 |