Market [unlinked] / KRW
Identifier on UpBit: KRW-BERA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
858.3323 KRW |
1,475,359.8111 |
877.0000 KRW |
838.0000 KRW |
881.0000 KRW |
874.0000 KRW |
| 2025-12-23 |
896.3306 KRW |
2,232,550.6934 |
899.0000 KRW |
860.0000 KRW |
922.0000 KRW |
870.0000 KRW |
| 2025-12-22 |
881.3952 KRW |
2,185,452.3788 |
863.0000 KRW |
862.0000 KRW |
906.0000 KRW |
899.0000 KRW |
| 2025-12-21 |
872.3195 KRW |
1,514,952.7841 |
906.0000 KRW |
839.0000 KRW |
908.0000 KRW |
853.0000 KRW |
| 2025-12-20 |
882.1595 KRW |
1,902,891.7673 |
872.0000 KRW |
856.0000 KRW |
907.0000 KRW |
894.0000 KRW |
| 2025-12-19 |
838.1014 KRW |
3,183,873.8522 |
817.0000 KRW |
806.0000 KRW |
873.0000 KRW |
849.0000 KRW |
| 2025-12-18 |
846.2845 KRW |
6,009,572.2731 |
854.0000 KRW |
802.0000 KRW |
912.0000 KRW |
820.0000 KRW |
| 2025-12-17 |
915.2964 KRW |
3,661,970.1497 |
962.0000 KRW |
845.0000 KRW |
962.0000 KRW |
850.0000 KRW |
| 2025-12-16 |
973.8933 KRW |
2,735,767.1411 |
1,003.0000 KRW |
946.0000 KRW |
1,003.0000 KRW |
973.0000 KRW |
| 2025-12-15 |
1,079.1723 KRW |
6,646,433.6901 |
1,091.0000 KRW |
992.0000 KRW |
1,139.0000 KRW |
1,003.0000 KRW |
| 2025-12-14 |
1,103.0841 KRW |
7,591,348.3074 |
1,081.0000 KRW |
1,067.0000 KRW |
1,133.0000 KRW |
1,120.0000 KRW |
| 2025-12-13 |
1,077.6722 KRW |
957,005.9881 |
1,081.0000 KRW |
1,065.0000 KRW |
1,089.0000 KRW |
1,072.0000 KRW |
| 2025-12-12 |
1,079.6446 KRW |
3,739,305.2913 |
1,101.0000 KRW |
1,049.0000 KRW |
1,115.0000 KRW |
1,063.0000 KRW |
| 2025-12-11 |
1,125.1320 KRW |
2,872,843.4945 |
1,205.0000 KRW |
1,084.0000 KRW |
1,207.0000 KRW |
1,087.0000 KRW |
| 2025-12-10 |
1,216.9357 KRW |
2,132,677.8706 |
1,232.0000 KRW |
1,192.0000 KRW |
1,260.0000 KRW |
1,209.0000 KRW |
| 2025-12-09 |
1,230.5735 KRW |
1,903,353.9106 |
1,254.0000 KRW |
1,193.0000 KRW |
1,283.0000 KRW |
1,243.0000 KRW |
| 2025-12-08 |
1,259.6787 KRW |
706,503.3029 |
1,259.0000 KRW |
1,239.0000 KRW |
1,284.0000 KRW |
1,245.0000 KRW |
| 2025-12-07 |
1,284.2858 KRW |
869,157.3708 |
1,316.0000 KRW |
1,248.0000 KRW |
1,326.0000 KRW |
1,288.0000 KRW |
| 2025-12-06 |
1,300.0257 KRW |
511,276.8699 |
1,329.0000 KRW |
1,284.0000 KRW |
1,329.0000 KRW |
1,323.0000 KRW |
| 2025-12-05 |
1,401.8882 KRW |
2,621,438.2999 |
1,373.0000 KRW |
1,290.0000 KRW |
1,477.0000 KRW |
1,322.0000 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 |