Market [unlinked] / KRW
Identifier on UpBit: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
909.1384 KRW |
15,398,337.1323 |
890.0000 KRW |
857.0000 KRW |
946.0000 KRW |
870.0000 KRW |
| 2026-02-26 |
903.3345 KRW |
15,757,486.6157 |
907.0000 KRW |
868.0000 KRW |
951.0000 KRW |
890.0000 KRW |
| 2026-02-25 |
883.3736 KRW |
24,201,550.6473 |
870.0000 KRW |
847.0000 KRW |
920.0000 KRW |
906.0000 KRW |
| 2026-02-24 |
876.5995 KRW |
40,899,683.5843 |
810.0000 KRW |
798.0000 KRW |
939.0000 KRW |
867.0000 KRW |
| 2026-02-23 |
827.9876 KRW |
11,233,523.7185 |
860.0000 KRW |
803.0000 KRW |
868.0000 KRW |
818.0000 KRW |
| 2026-02-22 |
896.0652 KRW |
39,556,144.5875 |
852.0000 KRW |
832.0000 KRW |
957.0000 KRW |
845.0000 KRW |
| 2026-02-21 |
866.2594 KRW |
7,500,298.9228 |
877.0000 KRW |
851.0000 KRW |
891.0000 KRW |
855.0000 KRW |
| 2026-02-20 |
881.6808 KRW |
27,636,876.3843 |
862.0000 KRW |
851.0000 KRW |
911.0000 KRW |
874.0000 KRW |
| 2026-02-19 |
864.9718 KRW |
12,926,899.8527 |
899.0000 KRW |
827.0000 KRW |
899.0000 KRW |
844.0000 KRW |
| 2026-02-18 |
969.7375 KRW |
48,723,507.1620 |
961.0000 KRW |
913.0000 KRW |
1,022.0000 KRW |
926.0000 KRW |
| 2026-02-17 |
1,019.8907 KRW |
72,632,055.7337 |
964.0000 KRW |
944.0000 KRW |
1,083.0000 KRW |
969.0000 KRW |
| 2026-02-16 |
952.3147 KRW |
12,399,929.6181 |
980.0000 KRW |
930.0000 KRW |
980.0000 KRW |
962.0000 KRW |
| 2026-02-15 |
1,023.2366 KRW |
36,138,503.4331 |
1,058.0000 KRW |
945.0000 KRW |
1,106.0000 KRW |
949.0000 KRW |
| 2026-02-14 |
1,029.6277 KRW |
53,535,931.9345 |
1,098.0000 KRW |
988.0000 KRW |
1,125.0000 KRW |
1,028.0000 KRW |
| 2026-02-13 |
1,008.5301 KRW |
68,133,669.6058 |
1,076.0000 KRW |
943.0000 KRW |
1,153.0000 KRW |
989.0000 KRW |
| 2026-02-12 |
1,267.2494 KRW |
250,027,881.7839 |
1,376.0000 KRW |
1,034.0000 KRW |
1,481.0000 KRW |
1,119.0000 KRW |
| 2026-02-11 |
840.7831 KRW |
128,196,044.4772 |
732.0000 KRW |
721.0000 KRW |
1,065.0000 KRW |
1,030.0000 KRW |
| 2026-02-10 |
740.6328 KRW |
99,303,560.4967 |
680.0000 KRW |
664.0000 KRW |
811.0000 KRW |
742.0000 KRW |
| 2026-02-09 |
710.2742 KRW |
88,840,184.6690 |
683.0000 KRW |
637.0000 KRW |
783.0000 KRW |
681.0000 KRW |
| 2026-02-08 |
665.9550 KRW |
17,557,869.7689 |
666.0000 KRW |
636.0000 KRW |
703.0000 KRW |
651.0000 KRW |
| 2026-02-07 |
711.9851 KRW |
91,384,115.3933 |
781.0000 KRW |
650.0000 KRW |
833.0000 KRW |
669.0000 KRW |
| 2026-02-06 |
580.2781 KRW |
11,503,289.3448 |
553.0000 KRW |
499.0000 KRW |
629.0000 KRW |
629.0000 KRW |
| 2026-02-05 |
619.3401 KRW |
3,766,307.9384 |
641.0000 KRW |
598.0000 KRW |
648.0000 KRW |
601.0000 KRW |
| 2026-02-04 |
646.6842 KRW |
4,603,538.5832 |
653.0000 KRW |
616.0000 KRW |
675.0000 KRW |
628.0000 KRW |
| 2026-02-03 |
657.7228 KRW |
5,343,099.5168 |
694.0000 KRW |
632.0000 KRW |
694.0000 KRW |
658.0000 KRW |
| 2026-02-02 |
675.0981 KRW |
5,921,722.6328 |
680.0000 KRW |
644.0000 KRW |
698.0000 KRW |
683.0000 KRW |
| 2026-02-01 |
726.4901 KRW |
7,143,402.0537 |
755.0000 KRW |
703.0000 KRW |
759.0000 KRW |
703.0000 KRW |
| 2026-01-31 |
798.9158 KRW |
19,176,137.7809 |
888.0000 KRW |
695.0000 KRW |
889.0000 KRW |
733.0000 KRW |
| 2026-01-30 |
888.5337 KRW |
46,275,147.9576 |
832.0000 KRW |
822.0000 KRW |
944.0000 KRW |
879.0000 KRW |
| 2026-01-29 |
853.1134 KRW |
5,367,194.4687 |
886.0000 KRW |
816.0000 KRW |
891.0000 KRW |
822.0000 KRW |
| 2026-01-28 |
903.8272 KRW |
5,647,344.1723 |
946.0000 KRW |
882.0000 KRW |
948.0000 KRW |
890.0000 KRW |
| 2026-01-27 |
955.0359 KRW |
5,950,206.2656 |
996.0000 KRW |
919.0000 KRW |
1,001.0000 KRW |
950.0000 KRW |
| 2026-01-26 |
951.8868 KRW |
10,657,191.4857 |
959.0000 KRW |
928.0000 KRW |
1,015.0000 KRW |
1,011.0000 KRW |
| 2026-01-25 |
1,021.1189 KRW |
11,795,746.0920 |
1,070.0000 KRW |
975.0000 KRW |
1,071.0000 KRW |
981.0000 KRW |
| 2026-01-24 |
1,102.1755 KRW |
15,717,906.1168 |
1,138.0000 KRW |
1,070.0000 KRW |
1,147.0000 KRW |
1,077.0000 KRW |
| 2026-01-23 |
1,163.5421 KRW |
24,164,783.5286 |
1,225.0000 KRW |
1,110.0000 KRW |
1,232.0000 KRW |
1,153.0000 KRW |
| 2026-01-22 |
1,237.5906 KRW |
38,608,493.6235 |
1,281.0000 KRW |
1,166.0000 KRW |
1,303.0000 KRW |
1,176.0000 KRW |
| 2026-01-21 |
1,351.0567 KRW |
62,420,448.1449 |
1,333.0000 KRW |
1,241.0000 KRW |
1,454.0000 KRW |
1,292.0000 KRW |
| 2026-01-20 |
1,453.0858 KRW |
115,556,880.3977 |
1,413.0000 KRW |
1,246.0000 KRW |
1,560.0000 KRW |
1,349.0000 KRW |
| 2026-01-19 |
1,342.9015 KRW |
105,392,625.0712 |
1,274.0000 KRW |
1,109.0000 KRW |
1,447.0000 KRW |
1,353.0000 KRW |
| 2026-01-18 |
1,405.3509 KRW |
183,811,378.1284 |
1,223.0000 KRW |
1,171.0000 KRW |
1,567.0000 KRW |
1,298.0000 KRW |
| 2026-01-17 |
1,252.8249 KRW |
179,745,135.9692 |
1,021.0000 KRW |
1,021.0000 KRW |
1,477.0000 KRW |
1,243.0000 KRW |
| 2026-01-16 |
1,013.4606 KRW |
31,707,180.2414 |
986.0000 KRW |
943.0000 KRW |
1,083.0000 KRW |
1,010.0000 KRW |
| 2026-01-15 |
1,101.4302 KRW |
45,533,416.4361 |
1,185.0000 KRW |
976.0000 KRW |
1,270.0000 KRW |
988.0000 KRW |
| 2026-01-14 |
1,134.8233 KRW |
235,174,640.9464 |
858.0000 KRW |
858.0000 KRW |
1,322.0000 KRW |
1,159.0000 KRW |
| 2026-01-13 |
827.3881 KRW |
2,220,343.3468 |
825.0000 KRW |
811.0000 KRW |
857.0000 KRW |
839.0000 KRW |
| 2026-01-12 |
837.4052 KRW |
2,764,389.7402 |
858.0000 KRW |
816.0000 KRW |
860.0000 KRW |
835.0000 KRW |
| 2026-01-11 |
869.7770 KRW |
1,826,917.6401 |
867.0000 KRW |
850.0000 KRW |
883.0000 KRW |
854.0000 KRW |
| 2026-01-10 |
877.5712 KRW |
1,422,953.1855 |
875.0000 KRW |
867.0000 KRW |
889.0000 KRW |
879.0000 KRW |
| 2026-01-09 |
869.4358 KRW |
1,502,786.7481 |
871.0000 KRW |
856.0000 KRW |
883.0000 KRW |
865.0000 KRW |